Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Geox S.p.A. (GEO.MI)

Compare
0.3400
+0.0050
+(1.49%)
At close: April 11 at 5:35:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.33400.34050.33000.34000.3400197,633
Apr 10, 20250.35500.35700.33400.33500.3350443,605
Apr 9, 20250.34050.34050.33250.33350.3335275,598
Apr 8, 20250.37000.37000.34550.34750.3475551,585
Apr 7, 20250.36800.36800.33100.35300.3530871,283
Apr 4, 20250.38450.38450.35150.36200.36201,226,793
Apr 3, 20250.39100.39750.38400.38450.3845307,843
Apr 2, 20250.40700.40700.39600.39800.398049,086
Apr 1, 20250.40100.40950.39750.40400.4040278,507
Mar 31, 20250.39850.40400.39450.40100.4010623,493
Mar 28, 20250.39900.40300.39800.40100.4010186,069
Mar 27, 20250.39750.40400.39000.40250.4025399,934
Mar 26, 20250.39100.39750.38900.39750.3975491,862
Mar 25, 20250.38600.39350.38400.39000.3900546,217
Mar 24, 20250.38600.38650.37800.38600.3860357,499
Mar 21, 20250.38100.38800.38100.38350.3835408,028
Mar 20, 20250.38800.39100.38100.38300.3830441,796
Mar 19, 20250.39000.39000.38350.38750.3875343,905
Mar 18, 20250.39650.39900.38350.38700.3870776,367
Mar 17, 20250.38900.39600.38650.39500.3950356,159
Mar 14, 20250.39000.39450.38650.38950.3895331,441
Mar 13, 20250.39300.39400.38150.39000.3900350,866
Mar 12, 20250.40450.40450.38850.39000.3900419,377
Mar 11, 20250.40650.40650.39200.39450.3945661,029
Mar 10, 20250.41450.41450.40000.40500.4050330,815
Mar 7, 20250.40500.41000.40050.41000.4100633,342
Mar 6, 20250.41000.41400.40450.40850.4085466,842
Mar 5, 20250.42000.42000.41000.41800.4180382,033
Mar 4, 20250.41200.41800.40650.40650.4065619,435
Mar 3, 20250.42800.42800.41500.41600.4160669,365
Feb 28, 20250.42100.42250.41900.42200.4220238,308
Feb 27, 20250.42300.42500.41750.42100.4210537,909
Feb 26, 20250.42700.42850.42050.42350.4235214,657
Feb 25, 20250.43100.43550.42100.42300.4230463,873
Feb 24, 20250.42650.44000.42650.43250.4325563,539
Feb 21, 20250.43000.43400.42650.42700.4270266,101
Feb 20, 20250.42200.43100.42200.43050.4305392,944
Feb 19, 20250.43500.43500.42300.42900.4290319,158
Feb 18, 20250.42750.43300.42450.43100.4310344,974
Feb 17, 20250.43300.43500.42350.42750.4275381,670
Feb 14, 20250.44000.44000.42800.43000.4300292,410
Feb 13, 20250.42500.43500.42250.43500.4350335,239
Feb 12, 20250.43000.43100.42300.42500.4250279,534
Feb 11, 20250.43500.43500.42650.42850.4285251,734
Feb 10, 20250.44000.44000.42850.42900.4290347,402
Feb 7, 20250.43750.44200.42950.43200.4320360,137
Feb 6, 20250.43800.44150.43500.43750.4375308,195
Feb 5, 20250.44050.44300.43800.43950.4395166,866
Feb 4, 20250.45800.45850.44400.44550.4455154,811
Feb 3, 20250.44550.45400.44250.45200.4520207,390
Jan 31, 20250.45700.46350.45000.45300.4530807,895
Jan 30, 20250.44400.45650.43650.45650.4565665,175
Jan 29, 20250.44600.44600.43450.43750.4375359,002
Jan 28, 20250.44400.44800.44000.44050.4405279,886
Jan 27, 20250.44500.44500.42600.44200.4420387,108
Jan 24, 20250.44500.44950.43650.44500.4450659,646
Jan 23, 20250.43250.44000.43050.43400.4340697,304
Jan 22, 20250.43000.43900.43000.43000.4300291,132
Jan 21, 20250.44100.44850.43100.43300.4330707,804
Jan 20, 20250.41800.44500.41750.43100.43101,423,341
Jan 17, 20250.41350.42800.41000.41500.41501,020,689
Jan 16, 20250.42600.43000.40450.41200.41202,238,626
Jan 15, 20250.45000.45100.42350.43000.43001,214,855
Jan 14, 20250.46800.46900.44900.45000.4500838,096
Jan 13, 20250.48750.48750.45950.46000.4600906,018
Jan 10, 20250.48550.48700.48100.48300.4830310,048
Jan 9, 20250.48800.49300.48250.48500.4850455,444
Jan 8, 20250.48800.49600.48350.48650.4865457,699
Jan 7, 20250.48300.48950.48200.48400.4840644,425
Jan 6, 20250.49050.50100.48300.48300.4830855,005
Jan 3, 20250.50300.50300.48500.49000.49001,271,344
Jan 2, 20250.51200.52300.49000.50400.50403,022,675
Dec 30, 20240.53300.54600.53200.54600.5460141,986
Dec 27, 20240.52900.53900.52200.53800.5380127,015
Dec 23, 20240.52800.53600.52400.53300.533083,072
Dec 20, 20240.53900.53900.52100.53200.5320226,478
Dec 19, 20240.53900.55300.53200.53900.5390494,656
Dec 18, 20240.54900.55300.54200.54700.5470347,567
Dec 17, 20240.55200.55700.54700.55400.5540178,585
Dec 16, 20240.57900.57900.55200.55700.5570168,953
Dec 13, 20240.56500.57400.56300.56900.5690189,859
Dec 12, 20240.55700.57300.55500.56900.5690320,109
Dec 11, 20240.56800.56800.55700.56200.5620221,057
Dec 10, 20240.55600.56800.54900.56700.5670245,825
Dec 9, 20240.56700.56800.54600.55600.5560474,825
Dec 6, 20240.53500.55200.53500.55200.5520504,303
Dec 5, 20240.51500.53700.51500.53600.5360295,080
Dec 4, 20240.51600.53100.51100.52800.5280467,473
Dec 3, 20240.48700.50900.48700.50700.5070229,675
Dec 2, 20240.49500.50300.49450.49500.4950153,620
Nov 29, 20240.50000.50300.49450.49750.4975123,505
Nov 28, 20240.49950.50300.49200.49800.4980359,521
Nov 27, 20240.49050.49500.48550.49500.495075,319
Nov 26, 20240.49450.50000.48750.49000.4900240,196
Nov 25, 20240.50000.50500.49400.49450.494595,171
Nov 22, 20240.50200.50200.48600.49750.4975172,639
Nov 21, 20240.49850.50900.49100.49500.4950138,906
Nov 20, 20240.52000.52000.48300.49800.4980325,540
Nov 19, 20240.52400.52400.50600.51000.5100291,098
Nov 18, 20240.52600.53000.51300.51300.5130179,243
Nov 15, 20240.51700.52500.51100.52500.5250189,266
Nov 14, 20240.52300.52400.51200.52000.5200102,397
Nov 13, 20240.53100.53100.51200.51500.5150205,734
Nov 12, 20240.53100.53500.52000.52500.5250209,086
Nov 11, 20240.53700.53700.52600.53100.5310138,515
Nov 8, 20240.52600.53600.52200.53600.5360318,164
Nov 7, 20240.53800.53900.52500.52700.5270179,503
Nov 6, 20240.53000.53800.52100.53300.5330250,818
Nov 5, 20240.52600.53300.52500.53000.5300125,440
Nov 4, 20240.53100.53300.52600.52600.526099,368
Nov 1, 20240.53500.53800.53000.53100.531092,389
Oct 31, 20240.53800.53800.52500.52700.5270260,951
Oct 30, 20240.55000.55000.53700.53800.5380203,824
Oct 29, 20240.55100.55600.54500.55000.5500194,941
Oct 28, 20240.55700.55700.54500.55400.5540262,994
Oct 25, 20240.55400.56100.55000.55600.5560197,324
Oct 24, 20240.55600.56300.55100.55900.5590236,460
Oct 23, 20240.55800.56500.55300.55700.5570171,087
Oct 22, 20240.56600.56600.55600.55800.5580149,772
Oct 21, 20240.56800.57200.55700.56600.5660313,681
Oct 18, 20240.57000.57500.56000.56500.5650690,382
Oct 17, 20240.56800.57300.55400.56200.5620732,096
Oct 16, 20240.57000.57000.55700.56300.5630524,783
Oct 15, 20240.56400.57000.56400.57000.5700244,634
Oct 14, 20240.57900.58200.56500.57000.5700142,352
Oct 11, 20240.57800.58300.56900.57000.5700482,189
Oct 10, 20240.58800.58900.57800.58300.5830287,089
Oct 9, 20240.58000.59000.57800.58900.5890415,357
Oct 8, 20240.58400.58900.58000.58800.5880157,570
Oct 7, 20240.57600.58500.57400.58400.5840147,239
Oct 4, 20240.57900.59000.57600.57800.5780207,000
Oct 3, 20240.57800.58600.57400.57700.5770144,214
Oct 2, 20240.57800.58300.57500.57800.5780177,413
Oct 1, 20240.58800.59200.57800.57800.5780243,518
Sep 30, 20240.59900.59900.58600.58700.5870113,453
Sep 27, 20240.58500.60600.58500.59000.5900365,968
Sep 26, 20240.58100.60000.57900.59600.5960567,387
Sep 25, 20240.57800.58400.57800.58000.580082,052
Sep 24, 20240.59000.59000.58000.58200.5820266,098
Sep 23, 20240.60600.60600.58700.58700.5870153,841
Sep 20, 20240.59800.60500.59000.59800.5980203,481
Sep 19, 20240.59600.60900.59400.60100.6010241,462
Sep 18, 20240.60000.60100.59000.59600.596086,255
Sep 17, 20240.59500.60500.59200.60000.6000192,967
Sep 16, 20240.58800.59700.58400.59500.595072,786
Sep 13, 20240.58400.59000.58300.58800.588059,173
Sep 12, 20240.58200.58900.57700.58400.584057,117
Sep 11, 20240.58500.59500.58000.58000.5800130,483
Sep 10, 20240.58000.59900.58000.59100.591082,843
Sep 9, 20240.58600.60000.57100.60000.6000120,156
Sep 6, 20240.58500.59400.58200.59000.5900189,705
Sep 5, 20240.59000.59900.58900.59000.590060,067
Sep 4, 20240.59400.59900.58500.59800.5980120,636
Sep 3, 20240.60000.60500.58700.59000.590080,057
Sep 2, 20240.60500.60500.59100.60000.6000111,233
Aug 30, 20240.59000.61200.59000.60300.6030465,272
Aug 29, 20240.59100.59200.58200.58900.589073,229
Aug 28, 20240.58900.59000.58400.58400.584063,332
Aug 27, 20240.59500.59500.58800.59000.590088,963
Aug 26, 20240.58500.59500.58400.59200.5920101,965
Aug 23, 20240.57800.60000.57700.59000.5900237,422
Aug 22, 20240.59100.59100.56400.57700.5770198,032
Aug 21, 20240.59600.59600.57700.58200.5820148,625
Aug 20, 20240.57500.60000.57500.58000.5800138,926
Aug 19, 20240.58200.60000.56400.59000.5900238,963
Aug 16, 20240.58800.59200.58300.58800.5880198,121
Aug 14, 20240.57600.58700.56600.58400.5840206,184
Aug 13, 20240.56100.57600.55100.57600.5760208,752
Aug 12, 20240.55600.56000.55000.55700.5570135,101
Aug 9, 20240.55900.55900.54400.55200.5520119,841
Aug 8, 20240.55500.55500.54500.55500.555086,020
Aug 7, 20240.55400.55800.54900.55800.5580137,748
Aug 6, 20240.55700.56500.54100.55700.5570236,078
Aug 5, 20240.55900.55900.51000.54400.5440596,769
Aug 2, 20240.56200.57200.54900.55700.5570407,219
Aug 1, 20240.59400.59700.56200.56200.5620778,746
Jul 31, 20240.60000.60000.59000.59400.5940114,126
Jul 30, 20240.60100.60100.59000.59700.5970141,261
Jul 29, 20240.59800.60000.59000.59200.5920129,932
Jul 26, 20240.59800.59800.59000.59200.5920110,185
Jul 25, 20240.59200.60300.58100.59800.5980427,994
Jul 24, 20240.60000.60400.58900.59100.5910305,925
Jul 23, 20240.61100.61400.60000.60100.6010109,998
Jul 22, 20240.61100.61400.60500.60500.6050221,358
Jul 19, 20240.60800.60900.60400.60800.6080137,628
Jul 18, 20240.61400.61400.60700.60900.609091,478
Jul 17, 20240.61400.61400.60500.60900.6090284,191
Jul 16, 20240.61600.61600.60200.61300.6130178,772
Jul 15, 20240.61600.61600.60500.60600.6060202,422
Jul 12, 20240.61000.61600.61000.61500.6150178,369
Jul 11, 20240.60900.61200.59800.61000.6100236,054
Jul 10, 20240.60100.60800.59300.60200.6020218,426
Jul 9, 20240.60400.60800.59700.59700.5970231,528
Jul 8, 20240.60500.61500.60200.60300.6030202,816
Jul 5, 20240.59400.61400.59200.60800.6080331,980
Jul 4, 20240.60000.60600.59200.60100.6010225,709
Jul 3, 20240.58300.59500.58300.59500.5950426,247
Jul 2, 20240.58300.58700.57700.58300.5830187,210
Jul 1, 20240.58100.59400.57900.59000.5900444,963
Jun 28, 20240.58200.58300.57100.57300.5730398,911
Jun 27, 20240.58500.58900.58100.58300.5830353,435
Jun 26, 20240.60100.60100.58700.59100.5910354,315
Jun 25, 20240.60000.60600.59200.59700.5970487,715
Jun 24, 20240.59600.60900.59600.60500.6050309,307
Jun 21, 20240.60200.61300.59900.59900.5990143,320
Jun 20, 20240.60300.60700.59500.60700.6070260,632
Jun 19, 20240.60900.61800.59600.59700.5970207,239
Jun 18, 20240.60000.61300.59700.60900.6090411,401
Jun 17, 20240.60000.61100.58700.59900.5990331,064
Jun 14, 20240.62800.62800.59900.60000.6000979,030
Jun 13, 20240.62500.62500.61500.61700.6170521,957
Jun 12, 20240.62600.62600.62000.62300.6230212,010
Jun 11, 20240.63900.63900.62200.62400.6240198,029
Jun 10, 20240.62900.62900.62300.62800.6280131,764
Jun 7, 20240.63300.63700.62700.62900.6290274,857
Jun 6, 20240.63200.63400.62700.63100.6310120,200
Jun 5, 20240.64000.64000.62900.62900.6290142,162
Jun 4, 20240.63600.64000.63000.63800.6380226,849
Jun 3, 20240.63600.63600.62800.63600.6360226,983
May 31, 20240.63200.63300.62400.63300.6330227,907
May 30, 20240.62600.63000.62200.63000.6300240,567
May 29, 20240.62600.63200.62200.62300.6230230,203
May 28, 20240.62200.63300.62200.62500.6250314,918
May 27, 20240.62900.63100.62500.62700.6270152,570
May 24, 20240.62400.63000.62200.63000.6300307,354
May 23, 20240.63000.63200.62400.63000.6300249,976
May 22, 20240.64000.64000.62800.62800.6280241,177
May 21, 20240.63300.63600.62800.63300.6330202,929
May 20, 20240.63800.64200.63500.63500.6350312,165
May 17, 20240.63800.64300.63200.63500.6350357,418
May 16, 20240.63700.63900.62500.63800.6380834,192
May 15, 20240.64400.64900.62600.63300.63303,108,711
May 14, 20240.66900.67600.66100.66400.6640854,523
May 13, 20240.64600.67000.64600.67000.6700721,212
May 10, 20240.64600.65800.64600.65000.6500315,780
May 9, 20240.64500.65900.64500.65000.6500272,039
May 8, 20240.65000.65900.64700.65000.6500476,178
May 7, 20240.66000.66700.64000.65000.65001,223,296
May 6, 20240.68000.68000.65100.65500.6550785,688
May 3, 20240.69000.69900.67800.67800.6780689,262
May 2, 20240.69400.69800.67900.68400.6840463,998
Apr 30, 20240.70600.70600.69700.70000.7000224,655
Apr 29, 20240.70000.70500.69200.70400.7040416,817
Apr 26, 20240.69800.69800.68900.69400.6940175,924
Apr 25, 20240.70000.70600.68200.68800.6880428,706
Apr 24, 20240.69000.70900.68900.70200.70201,236,519
Apr 23, 20240.65800.68900.65800.68900.6890885,636
Apr 22, 20240.65400.66200.64900.66200.6620239,699
Apr 19, 20240.64300.65700.63900.65400.6540425,861
Apr 18, 20240.63900.64800.63300.64800.6480220,970
Apr 17, 20240.64300.64300.62600.63900.6390395,034
Apr 16, 20240.63200.63600.62400.63500.6350303,597
Apr 15, 20240.63700.64300.63000.64000.6400395,724
Apr 12, 20240.63700.64200.63000.63000.6300284,153
Apr 11, 20240.65100.65100.62800.63400.6340578,657

Related Tickers

NKE.VI NIKE, Inc.
47.14
-2.01%
 
7PV.F Birkenstock Holding plc
42.10
-3.31%
 
MUL.L Mulberry Group plc
82.50
-2.94%
 
DO2.DU Deckers Outdoor Corp
94.74
-1.60%
 
PQ.MI Piquadro S.p.A.
1.9600
+2.62%
 
ADS.F adidas AG
196.20
-0.56%
 
ASI1.F ASICS Corporation
17.48
-6.75%
 
DOCS.L Dr. Martens plc
50.00
-2.72%
 
1PUM.MI PUMA SE
19.02
-0.16%
 
NKE.BE Nike Inc
47.60
-1.37%