ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
6,101.24
-0.29%
US Tech 100
21,156.80
-0.70%
Dow Jones
44,424.25
-0.32%
Brent Oil
77.625
0.00%
Bitcoin
104,389.40
-0.44%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started

    GEOM Geox SPA

    0.445
    0.0085 (1.95%)
    Jan 24 2025 - Closed
    Realtime Data

    GEOM Historical Prices

    Date Close Change Change (%) Open High Low Volume
    Jan 24 2025 0.445 0.0085 1.95% 0.4435 0.445 0.4435 3,530
    Jan 23 2025 0.4365 0.006 1.39% 0.4365 0.4365 0.4365 974
    Jan 22 2025 0.4305 -0.002 -0.46% 0.4335 0.4335 0.4305 8,107
    Jan 21 2025 0.4325 0.0005 0.12% 0.4375 0.447 0.4325 6,228
    Jan 20 2025 0.432 0.017 4.10% 0.42 0.4435 0.4195 20,854
    Jan 17 2025 0.415 0.0045 1.10% 0.4105 0.4225 0.4105 13,322
    Jan 16 2025 0.4105 -0.0245 -5.63% 0.41 0.4105 0.40825 1,741
    Jan 15 2025 0.435 -0.015 -3.33% 0.443 0.4495 0.432 20,955
    Jan 14 2025 0.45 -0.0145 -3.12% 0.459 0.459 0.45 13,325
    Jan 13 2025 0.4645 -0.02 -4.13% 0.461 0.474 0.46 11,801
    Jan 10 2025 0.4845 -0.0025 -0.51% 0.4865 0.4865 0.4845 2,826
    Jan 09 2025 0.487 0.00 0.00% 0.487 0.487 0.487 0.00
    Jan 08 2025 0.487 0.002 0.41% 0.488 0.488 0.4845 6,943
    Jan 07 2025 0.485 -0.001 -0.21% 0.4855 0.4875 0.483 2,566
    Jan 06 2025 0.486 -0.0055 -1.12% 0.497 0.497 0.4855 5,034
    Jan 03 2025 0.4915 -0.0145 -2.87% 0.4905 0.493 0.4865 4,149
    Jan 02 2025 0.506 -0.037 -6.81% 0.4955 0.513 0.494 37,454
    Jan 01 2025 0.543 0.00 0.00% 0.543 0.543 0.543 0.00
    Dec 31 2024 0.543 0.00 0.00% 0.543 0.543 0.543 0.00
    Dec 30 2024 0.543 0.004 0.74% 0.539 0.545 0.537 5,239
    Dec 27 2024 0.539 0.006 1.13% 0.533 0.539 0.533 4,386
    Dec 26 2024 0.533 0.00 0.00% 0.533 0.533 0.533 0.00
    Dec 25 2024 0.533 0.00 0.00% 0.533 0.533 0.533 0.00
    Dec 24 2024 0.533 0.00 0.00% 0.533 0.533 0.533 0.00
    Dec 23 2024 0.533 -0.001 -0.19% 0.524 0.536 0.523 11,971
    Dec 20 2024 0.534 -0.006 -1.11% 0.536 0.536 0.521 20,941
    Dec 19 2024 0.54 -0.006 -1.10% 0.536 0.544 0.534 9,679
    Dec 18 2024 0.546 -0.004 -0.73% 0.544 0.551 0.544 6,354
    Dec 17 2024 0.55 -0.008 -1.43% 0.549 0.552 0.548 9,207
    Dec 16 2024 0.558 -0.011 -1.93% 0.564 0.564 0.553 18,636
    Dec 13 2024 0.569 0.001 0.18% 0.569 0.572 0.566 7,304
    Dec 12 2024 0.568 0.01 1.79% 0.559 0.568 0.558 7,479
    Dec 11 2024 0.558 -0.008 -1.41% 0.556 0.5615 0.556 6,944
    Dec 10 2024 0.566 0.009 1.62% 0.554 0.566 0.553 13,796
    Dec 09 2024 0.557 0.005 0.91% 0.56 0.56 0.546 3,854
    Dec 06 2024 0.552 0.016 2.99% 0.548 0.552 0.548 3,806
    Dec 05 2024 0.536 0.009 1.71% 0.535 0.536 0.529 4,496
    Dec 04 2024 0.527 0.021 4.15% 0.524 0.532 0.517 16,156
    Dec 03 2024 0.506 0.0055 1.10% 0.501 0.507 0.4995 11,268
    Dec 02 2024 0.5005 0.002 0.40% 0.4965 0.5005 0.495 8,998
    Nov 29 2024 0.4985 0.001 0.20% 0.4945 0.4985 0.4925 1,307
    Nov 28 2024 0.4975 0.0045 0.91% 0.4975 0.503 0.4955 9,446
    Nov 27 2024 0.493 0.002 0.41% 0.491 0.493 0.4895 4,079
    Nov 26 2024 0.491 -0.0045 -0.91% 0.489 0.491 0.489 4,370
    Nov 25 2024 0.4955 -0.0015 -0.30% 0.4975 0.4975 0.4955 2,451
    Nov 22 2024 0.497 0.0015 0.30% 0.496 0.497 0.487 7,070
    Nov 21 2024 0.4955 -0.0045 -0.90% 0.491 0.4955 0.491 2,944
    Nov 20 2024 0.50 -0.007 -1.38% 0.507 0.507 0.497 13,965
    Nov 19 2024 0.507 -0.006 -1.17% 0.511 0.512 0.506 8,714
    Nov 18 2024 0.513 -0.008 -1.54% 0.523 0.526 0.513 12,752
    Nov 15 2024 0.521 0.002 0.39% 0.516 0.527 0.516 5,199
    Nov 14 2024 0.519 0.006 1.17% 0.516 0.521 0.516 1,062
    Nov 13 2024 0.513 -0.01 -1.91% 0.513 0.519 0.513 887
    Nov 12 2024 0.523 -0.005 -0.95% 0.525 0.525 0.521 10,036
    Nov 11 2024 0.528 -0.004 -0.75% 0.527 0.528 0.526 1,557
    Nov 08 2024 0.532 0.004 0.76% 0.526 0.532 0.524 6,892
    Nov 07 2024 0.528 0.006 1.15% 0.536 0.536 0.528 3,702
    Nov 06 2024 0.522 -0.005 -0.95% 0.53 0.53 0.522 7,216
    Nov 05 2024 0.527 0.00 0.00% 0.526 0.527 0.526 280
    Nov 04 2024 0.527 -0.008 -1.50% 0.531 0.531 0.527 5,105
    Nov 01 2024 0.535 0.007 1.33% 0.532 0.535 0.531 2,888
    Oct 31 2024 0.528 -0.012 -2.22% 0.536 0.536 0.528 31,754
    Oct 30 2024 0.54 -0.006 -1.10% 0.541 0.546 0.539 14,094
    Oct 29 2024 0.546 -0.003 -0.55% 0.549 0.551 0.546 15,427
    Oct 28 2024 0.549 -0.004 -0.72% 0.553 0.553 0.546 19,370

    Your Recent History

    AQEU
    GEOM
    Geox
    BIT
    F34654
    Vontobel Financial Produ...
    Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United States
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: 1-888-992-3836 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2025 ADVFN PLC - All Rights Reserved

    Go Ad-Free

    Subscribe to Ad free and enjoy an ad-free experience

    No Ads

    Try Now

    Keep the Ads