Gofore Oyj (LON:0CXS)
London · Delayed Price · Currency is GBP · Price in EUR 17.38
-0.18 (-1.03%)
At close: Aug 8, 2025
Nuvei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 15.00 | 15.03 | 14.68 | 14.68 | 14.68 | -1.61% | 2,175 |
| Aug 11, 2025 | 15.46 | 15.50 | 14.92 | 14.92 | 14.92 | -14.15% | 877 |
| Aug 8, 2025 | 17.60 | 17.80 | 17.38 | 17.38 | 17.38 | -1.03% | 172 |
| Aug 6, 2025 | 17.62 | 17.70 | 17.56 | 17.56 | 17.56 | 1.27% | 257 |
| Aug 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -2.03% | 184 |
| Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | 202 |
| Aug 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.32% | 6 |
| Jul 31, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 2.49% | 16 |
| Jul 30, 2025 | 17.91 | 17.92 | 17.70 | 17.70 | 17.70 | -3.28% | 140 |
| Jul 28, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.88% | 59 |
| Jul 23, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.22% | 14 |
| Jul 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.55% | 50 |
| Jul 21, 2025 | 18.60 | 18.60 | 18.20 | 18.20 | 18.20 | -2.05% | 111 |
| Jul 17, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.09% | 88 |
| Jul 14, 2025 | 18.32 | 18.38 | 18.32 | 18.38 | 18.38 | -0.76% | 39 |
| Jul 11, 2025 | 18.60 | 18.62 | 18.52 | 18.52 | 18.52 | -2.58% | 410 |
| Jul 10, 2025 | 18.60 | 19.01 | 18.60 | 19.01 | 19.01 | -0.99% | 820 |
| Jul 9, 2025 | 18.93 | 19.20 | 18.93 | 19.20 | 19.20 | 0.63% | 35 |
| Jul 8, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 0.53% | 12 |
| Jul 7, 2025 | 18.72 | 18.98 | 18.72 | 18.98 | 18.98 | -0.21% | 620 |
| Jul 4, 2025 | 19.58 | 19.58 | 19.02 | 19.02 | 19.02 | 6.26% | 1,007 |
| Jul 1, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -3.56% | 195 |
| Jun 25, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -2.83% | 52 |
| Jun 23, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.44% | 1,163 |
| Jun 19, 2025 | 18.94 | 19.38 | 18.94 | 19.38 | 19.38 | -1.42% | 896 |
| Jun 18, 2025 | 19.82 | 19.82 | 19.66 | 19.66 | 19.66 | 0.31% | 278 |
| Jun 17, 2025 | 19.20 | 19.60 | 19.20 | 19.60 | 19.60 | 3.16% | 121 |
| Jun 16, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | 19.00 | 1.82% | 840 |
| Jun 12, 2025 | 18.60 | 18.66 | 18.60 | 18.66 | 18.66 | -0.74% | 460 |
| Jun 11, 2025 | 18.52 | 18.80 | 18.52 | 18.80 | 18.80 | 0.97% | 229 |
| Jun 10, 2025 | 18.62 | 18.62 | 18.30 | 18.62 | 18.62 | 0.11% | 171 |
| Jun 9, 2025 | 18.62 | 18.62 | 18.60 | 18.60 | 18.60 | 1.31% | 165 |
| Jun 3, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -2.75% | 200 |
| May 28, 2025 | 18.46 | 18.88 | 18.46 | 18.88 | 18.88 | 0.11% | 180 |
| May 26, 2025 | 18.10 | 18.86 | 18.06 | 18.86 | 18.86 | 5.01% | 1,106 |
| May 22, 2025 | 18.00 | 18.00 | 17.96 | 17.96 | 17.96 | 0.45% | 136 |
| May 21, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.67% | 232 |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 50 |
| May 19, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.89% | 3 |
| May 16, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.22% | 100 |
| May 15, 2025 | 18.16 | 18.16 | 18.10 | 18.10 | 18.10 | -0.98% | 462 |
| May 14, 2025 | 17.82 | 18.38 | 17.82 | 18.28 | 18.28 | 5.42% | 840 |
| May 13, 2025 | 16.90 | 17.40 | 16.90 | 17.34 | 17.34 | 7.84% | 935 |
| May 12, 2025 | 15.72 | 16.08 | 15.72 | 16.08 | 16.08 | 6.21% | 184 |
| May 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% | 4 |
| May 7, 2025 | 15.14 | 15.14 | 15.06 | 15.10 | 15.10 | -0.26% | 443 |
| May 6, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.69% | 32 |
| May 5, 2025 | 15.64 | 15.64 | 15.40 | 15.40 | 15.40 | -1.41% | 316 |
| May 2, 2025 | 15.74 | 15.82 | 15.58 | 15.62 | 15.62 | -1.76% | 969 |
| Apr 30, 2025 | 16.22 | 16.26 | 15.90 | 15.90 | 15.90 | 0.76% | 867 |