Gofore Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	11.62	11.70	11.32	11.32	11.32	-2.08%	11,970
May 22, 2026	11.68	11.74	11.50	11.56	11.56	-0.34%	10,071
May 21, 2026	11.44	11.76	11.42	11.60	11.60	-0.34%	6,506
May 20, 2026	11.64	11.90	11.52	11.64	11.64	0.52%	13,799
May 19, 2026	11.42	11.80	11.28	11.58	11.58	1.94%	35,120
May 18, 2026	11.02	11.54	10.86	11.36	11.36	3.09%	23,774
May 15, 2026	10.66	11.02	10.58	11.02	11.02	3.57%	29,988
May 13, 2026	10.74	10.76	10.54	10.64	10.64	-0.75%	18,258
May 12, 2026	10.86	10.86	10.62	10.72	10.72	-2.01%	23,591
May 11, 2026	11.06	11.06	10.90	10.94	10.94	-1.26%	11,628
May 8, 2026	11.02	11.16	10.96	11.08	11.08	0.73%	242,466
May 7, 2026	11.16	11.24	10.98	11.00	11.00	-1.26%	47,305
May 6, 2026	11.28	11.32	11.14	11.14	11.14	-1.07%	22,400
May 5, 2026	11.58	11.82	11.22	11.26	11.26	-2.26%	12,791
May 4, 2026	12.10	12.10	11.52	11.52	11.52	-1.03%	12,318
Apr 30, 2026	11.20	11.68	11.10	11.64	11.64	5.82%	66,274
Apr 29, 2026	11.90	11.90	11.00	11.00	11.00	-11.58%	68,615
Apr 28, 2026	12.76	12.76	12.44	12.44	12.44	-2.20%	12,865
Apr 27, 2026	12.78	12.90	12.66	12.72	12.72	-0.47%	19,566
Apr 24, 2026	13.00	13.02	12.78	12.78	12.78	-1.24%	13,186
Apr 23, 2026	13.20	13.24	12.92	12.94	12.94	-1.67%	11,734
Apr 22, 2026	13.28	13.48	13.14	13.16	13.16	-0.75%	7,382
Apr 21, 2026	13.40	13.50	13.20	13.26	13.26	-0.60%	6,744
Apr 20, 2026	14.10	14.12	13.34	13.34	13.34	-2.41%	26,581
Apr 17, 2026	14.08	14.48	14.06	14.16	13.67	0.71%	54,518
Apr 16, 2026	14.00	14.16	13.90	14.06	13.57	1.88%	7,672
Apr 15, 2026	13.80	13.98	13.80	13.80	13.32	-	5,996
Apr 14, 2026	13.72	13.90	13.62	13.80	13.32	1.47%	9,709
Apr 13, 2026	13.44	13.70	13.38	13.60	13.13	0.15%	7,602
Apr 10, 2026	13.52	13.90	13.52	13.58	13.11	0.44%	10,356
Apr 9, 2026	13.70	13.70	13.50	13.52	13.05	-1.17%	4,452
Apr 8, 2026	13.60	14.00	13.60	13.68	13.21	2.55%	11,244
Apr 7, 2026	13.96	14.16	13.34	13.34	12.88	-4.44%	12,873
Apr 2, 2026	13.58	14.00	13.46	13.96	13.48	1.90%	6,905
Apr 1, 2026	13.72	13.88	13.66	13.70	13.23	0.74%	9,821
Mar 31, 2026	13.16	13.62	13.16	13.60	13.13	3.34%	15,065
Mar 30, 2026	13.22	13.46	13.16	13.16	12.70	-0.30%	16,553
Mar 27, 2026	13.30	13.38	13.12	13.20	12.74	-0.90%	19,409
Mar 26, 2026	13.00	13.48	12.98	13.32	12.86	4.88%	18,556
Mar 25, 2026	12.60	12.86	12.60	12.70	12.26	0.63%	7,168
Mar 24, 2026	12.58	12.70	12.44	12.62	12.18	0.16%	5,374
Mar 23, 2026	12.26	12.90	12.24	12.60	12.16	-1.25%	12,152
Mar 20, 2026	13.00	13.00	12.72	12.76	12.32	-1.09%	11,048
Mar 19, 2026	13.50	13.50	12.88	12.90	12.45	-4.16%	14,424
Mar 18, 2026	13.58	13.70	13.38	13.46	12.99	-0.15%	10,418
Mar 17, 2026	13.28	13.64	13.28	13.48	13.01	1.51%	9,028
Mar 16, 2026	13.14	13.28	13.04	13.28	12.82	1.22%	8,215
Mar 13, 2026	13.22	13.28	13.04	13.12	12.67	-0.61%	9,694
Mar 12, 2026	13.10	13.40	13.02	13.20	12.74	0.76%	10,588
Mar 11, 2026	13.18	13.24	12.96	13.10	12.65	0.31%	4,540