Borsa Italiana · GEO · stock
Geox S.p.A. (GEO) stock price history
Every Borsa Italiana trading session of Geox S.p.A. from Dec 1, 2004 to Sep 29, 2026: 5,550 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GEO adjusted close, 2004 to 2026
- €11.78
- All time high, 2007
- €0.3595
- 52 week high, €0.2440 low
- 5,550
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
GEO key facts
- Geox S.p.A. (GEO) closed at €0.2825 on Sep 29, 2026 on Borsa Italiana.
- GEO's all time high close is €11.78, set on Oct 31, 2007; its all time low close is €0.2450 on Mar 20, 2026.
- GEO's 52 week range is €0.2440 to €0.3595.
- GEO returned -9.9% over the year to Sep 29, 2026 and -73.2% over five years.
- Over ten years GEO returned -86%, -17.7% a year compounded.
- GEO's deepest drawdown was -97.9% from Oct 31, 2007 to Mar 20, 2026.
- DataCedar holds 5,550 daily sessions of GEO history from Dec 1, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GEO price chart, 2004 to 2026
GEO returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +2.0% |
| 6 months | +8.4% |
| Year to date | -9.7% |
| 1 year | -9.9% |
| 3 years | -61.4% |
| 5 years | -73.2% |
| 10 years | -85.8% |
| Since Dec 1, 2004 | -92.6% |
| Compound annual growth, 21.8 years | -11.2% |
GEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €11.78 on Oct 31, 2007
- All time low close
- €0.2450 on Mar 20, 2026
- 52 week high
- €0.3595 on Oct 31, 2025
- 52 week low
- €0.2440 on Mar 23, 2026
- Deepest drawdown
- -97.9% from Oct 31, 2007 to Mar 20, 2026, not yet recovered
- Best single session
- +17.2% on Feb 28, 2019
- Worst single session
- -17.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 26.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2005, +64%
- Worst calendar year
- 2008, -67%
GEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Dec 1, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €0.3105 | €0.3240 | €0.2440 | €0.2825 | -9.7% | 87.6M | 190 |
| 2025 | €0.5120 | €0.5230 | €0.2840 | €0.3130 | -42.7% | 226.6M | 252 |
| 2024 | €0.7400 | €0.7860 | €0.4830 | €0.5460 | -25.1% | 97.8M | 253 |
| 2023 | €0.8030 | €1.20 | €0.6110 | €0.7290 | -9.2% | 123.3M | 254 |
| 2022 | €1.06 | €1.14 | €0.6430 | €0.8030 | -25.0% | 82.8M | 256 |
| 2021 | €0.8100 | €1.39 | €0.7360 | €1.07 | +34.8% | 195.9M | 256 |
| 2020 | €1.18 | €1.23 | €0.4500 | €0.7940 | -32.8% | 166.1M | 255 |
| 2019 | €1.16 | €1.92 | €1.12 | €1.18 | +2.6% | 175.4M | 252 |
| 2018 | €2.83 | €2.90 | €1.03 | €1.15 | -58.5% | 147.6M | 252 |
| 2017 | €2.15 | €3.76 | €1.79 | €2.78 | +31.8% | 211M | 254 |
| 2016 | €3.78 | €3.79 | €1.71 | €2.11 | -44.8% | 145.1M | 256 |
| 2015 | €2.52 | €4.10 | €2.40 | €3.81 | +51.2% | 150.2M | 255 |
| 2014 | €2.53 | €3.30 | €2.01 | €2.52 | +2.3% | 111.4M | 252 |
| 2013 | €2.00 | €2.57 | €1.68 | €2.47 | +24.6% | 169.4M | 252 |
| 2012 | €1.81 | €2.33 | €1.31 | €1.98 | +10.2% | 189.4M | 253 |
| 2011 | €2.76 | €3.99 | €1.71 | €1.80 | -34.4% | 221.6M | 256 |
| 2010 | €3.68 | €4.14 | €2.69 | €2.74 | -25.6% | 384.3M | 256 |
| 2009 | €3.24 | €4.99 | €2.88 | €3.68 | +15.2% | 259.1M | 254 |
| 2008 | €9.84 | €9.91 | €2.63 | €3.19 | -67.5% | 261M | 253 |
| 2007 | €8.25 | €11.95 | €8.15 | €9.82 | +18.2% | 128.7M | 252 |
| 2006 | €6.57 | €8.42 | €5.84 | €8.30 | +27.3% | 100.6M | 254 |
| 2005 | €4.00 | €6.81 | €3.72 | €6.52 | +63.9% | 85.4M | 260 |
| 2004 | €3.52 | €4.17 | €3.48 | €3.98 | n/a | 68.4M | 23 |
GEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €0.2825 | 0.0% |
| August 2026 | €0.2825 | +1.3% |
| July 2026 | €0.2790 | +1.1% |
| June 2026 | €0.2760 | -1.3% |
| May 2026 | €0.2795 | -0.2% |
| April 2026 | €0.2800 | +8.5% |
| March 2026 | €0.2580 | -13.4% |
| February 2026 | €0.2980 | +2.1% |
| January 2026 | €0.2920 | -6.7% |
| December 2025 | €0.3130 | +1.0% |
| November 2025 | €0.3100 | -8.1% |
| October 2025 | €0.3375 | +6.5% |
About the GEO data
Daily bars. 5,550 sessions from Dec 1, 2004 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
GEO share price history
