Australia markets open in 4 hours 44 minutes

Geox S.p.A. (GHH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.6370-0.0080 (-1.24%)
As of 08:04AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 20240.63700.63700.63700.63700.6370200
07 May 20240.64500.64500.64500.64500.6450-
06 May 20240.67700.67700.67700.67700.6770-
03 May 20240.67300.67300.67300.67300.6730-
02 May 20240.68500.68500.68500.68500.6850-
30 Apr 20240.69100.69100.69100.69100.6910-
29 Apr 20240.68400.68400.68400.68400.6840-
26 Apr 20240.68300.69600.68300.69600.6960200
25 Apr 20240.68700.68700.68700.68700.6870-
24 Apr 20240.67900.67900.67900.67900.6790-
23 Apr 20240.65300.67100.65300.67100.67103,000
22 Apr 20240.64600.64600.64600.64600.6460-
19 Apr 20240.62400.62400.62400.62400.6240-
18 Apr 20240.62900.62900.62900.62900.6290-
17 Apr 20240.62100.62100.62100.62100.6210-
16 Apr 20240.61900.61900.61900.61900.6190-
15 Apr 20240.62100.62100.62100.62100.6210-
12 Apr 20240.62800.62800.62800.62800.6280-
11 Apr 20240.63200.63200.63200.63200.6320-
10 Apr 20240.62900.64200.62900.64200.64203,000
09 Apr 20240.63500.63500.63500.63500.6350-
08 Apr 20240.62700.62700.62700.62700.6270-
05 Apr 20240.63200.63200.63200.63200.6320-
04 Apr 20240.64500.64500.64500.64500.6450-
03 Apr 20240.64100.64100.64100.64100.6410-
02 Apr 20240.65700.65700.65700.65700.6570-
28 Mar 20240.65900.65900.65900.65900.6590-
27 Mar 20240.64500.64500.64500.64500.6450-
26 Mar 20240.65400.65400.65400.65400.6540-
25 Mar 20240.65200.65200.65200.65200.6520-
22 Mar 20240.65200.65200.65200.65200.6520-
21 Mar 20240.66800.66800.66800.66800.6680-
20 Mar 20240.66000.66000.66000.66000.6600-
19 Mar 20240.66800.67400.66800.67400.67405,000
18 Mar 20240.67000.67000.67000.67000.6700-
15 Mar 20240.68200.68200.68200.68200.6820-
14 Mar 20240.67500.67500.67500.67500.6750-
13 Mar 20240.67200.67200.67200.67200.6720-
12 Mar 20240.67800.67800.67800.67800.6780-
11 Mar 20240.67800.67800.67800.67800.6780-
08 Mar 20240.67700.67700.67700.67700.6770-
07 Mar 20240.68700.68700.68700.68700.6870-
06 Mar 20240.69900.69900.69900.69900.6990-
05 Mar 20240.70800.70800.70800.70800.7080-
04 Mar 20240.71200.71200.71200.71200.7120-
01 Mar 20240.72800.72800.72800.72800.7280-
29 Feb 20240.69700.69700.69700.69700.6970-
28 Feb 20240.70100.70100.70100.70100.7010-
27 Feb 20240.67400.67400.67400.67400.6740-
26 Feb 20240.67600.67600.67600.67600.6760-
23 Feb 20240.68200.68200.68200.68200.6820-
22 Feb 20240.67800.67800.67800.67800.6780-
21 Feb 20240.67100.67100.67100.67100.6710-
20 Feb 20240.67700.67700.67700.67700.6770-
19 Feb 20240.67400.67400.67400.67400.6740-
16 Feb 20240.68900.68900.68900.68900.6890-
15 Feb 20240.68000.68000.68000.68000.6800-
14 Feb 20240.67700.67700.67700.67700.6770-
13 Feb 20240.67200.67200.67200.67200.6720-
12 Feb 20240.66200.66200.66200.66200.6620-
09 Feb 20240.65600.65600.65600.65600.6560-
08 Feb 20240.66000.66000.66000.66000.6600-
07 Feb 20240.68000.68000.68000.68000.6800-
06 Feb 20240.68500.68500.68500.68500.6850-
05 Feb 20240.69300.69300.69300.69300.6930-
02 Feb 20240.75200.75200.75200.75200.75202,128
01 Feb 20240.74100.76800.74100.76800.76801,000
31 Jan 20240.70700.70700.70700.70700.7070-
30 Jan 20240.71700.71700.71700.71700.7170-
29 Jan 20240.71200.71200.71200.71200.7120-
26 Jan 20240.69800.69800.69800.69800.6980-
25 Jan 20240.69800.69800.69800.69800.6980-
24 Jan 20240.70600.70600.70600.70600.7060-
23 Jan 20240.68800.69800.68800.69800.6980100
22 Jan 20240.68200.68200.68200.68200.6820-
19 Jan 20240.68800.68800.68800.68800.6880-
18 Jan 20240.68300.68300.68300.68300.6830-
17 Jan 20240.68700.68700.68700.68700.6870-
16 Jan 20240.68800.68800.68800.68800.6880-
15 Jan 20240.70100.70100.70100.70100.7010-
12 Jan 20240.70100.70100.70100.70100.7010-
11 Jan 20240.70400.70400.70400.70400.7040-
10 Jan 20240.70000.71700.70000.71700.7170694
09 Jan 20240.71400.71400.71400.71400.7140-
08 Jan 20240.70000.70000.70000.70000.7000-
05 Jan 20240.69500.69500.69500.69500.6950-
04 Jan 20240.70600.70600.70600.70600.7060-
03 Jan 20240.72200.72200.72200.72200.7220-
02 Jan 20240.72000.72000.72000.72000.7200-
29 Dec 20230.72100.72100.72100.72100.7210-
28 Dec 20230.71600.71600.71600.71600.7160-
27 Dec 20230.71800.71800.71800.71800.7180-
22 Dec 20230.71900.71900.71900.71900.7190-
21 Dec 20230.72000.72000.72000.72000.7200-
20 Dec 20230.70500.70500.70500.70500.7050-
19 Dec 20230.70300.71900.70300.71900.71901,000
18 Dec 20230.69300.69300.69300.69300.6930-
15 Dec 20230.69600.69600.69600.69600.6960-
14 Dec 20230.69900.69900.69900.69900.6990-
13 Dec 20230.70000.70000.70000.70000.7000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...