Gofore Oyj (LON:0CXS)
London · Delayed Price · Currency is GBP · Price in EUR 14.80
0.00 (0.00%)
At close: Sep 16, 2025
Gofore Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 14.84 | 14.90 | 14.82 | 14.86 | 14.86 | 0.41% | 811 |
| Sep 16, 2025 | 14.58 | 14.80 | 14.58 | 14.80 | 14.80 | - | 1,200 |
| Sep 15, 2025 | 15.06 | 15.14 | 14.80 | 14.80 | 14.80 | -0.80% | 940 |
| Sep 12, 2025 | 14.83 | 15.00 | 14.83 | 14.92 | 14.92 | 3.61% | 1,688 |
| Sep 11, 2025 | 14.24 | 14.56 | 14.24 | 14.40 | 14.40 | -0.69% | 464 |
| Sep 10, 2025 | 14.77 | 14.80 | 14.50 | 14.50 | 14.50 | 1.47% | 2,388 |
| Sep 9, 2025 | 14.04 | 14.32 | 14.04 | 14.29 | 14.29 | 1.35% | 139 |
| Sep 8, 2025 | 14.14 | 14.14 | 14.10 | 14.10 | 14.10 | - | 287 |
| Sep 5, 2025 | 14.28 | 14.28 | 14.10 | 14.10 | 14.10 | -0.70% | 1,709 |
| Sep 4, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.35% | 15 |
| Sep 3, 2025 | 14.08 | 14.25 | 14.08 | 14.25 | 14.25 | 2.08% | 1,857 |
| Sep 2, 2025 | 14.32 | 14.32 | 13.96 | 13.96 | 13.96 | -1.27% | 443 |
| Sep 1, 2025 | 14.24 | 14.24 | 13.90 | 14.14 | 14.14 | -2.62% | 490 |
| Aug 29, 2025 | 13.92 | 14.56 | 13.92 | 14.52 | 14.52 | 4.31% | 2,327 |
| Aug 28, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.57% | 8 |
| Aug 27, 2025 | 14.03 | 14.08 | 13.94 | 14.00 | 14.00 | -0.07% | 1,492 |
| Aug 26, 2025 | 14.06 | 14.06 | 14.01 | 14.01 | 14.01 | 0.36% | 195 |
| Aug 25, 2025 | 14.10 | 14.10 | 13.96 | 13.96 | 13.96 | 0.58% | 185 |
| Aug 22, 2025 | 14.02 | 14.02 | 13.88 | 13.88 | 13.88 | -0.86% | 2,282 |
| Aug 21, 2025 | 14.08 | 14.08 | 14.00 | 14.00 | 14.00 | 0.72% | 2,041 |
| Aug 20, 2025 | 14.03 | 14.04 | 13.86 | 13.90 | 13.90 | -0.29% | 1,798 |
| Aug 19, 2025 | 13.90 | 13.98 | 13.88 | 13.94 | 13.94 | -0.71% | 1,956 |
| Aug 18, 2025 | 14.58 | 14.61 | 14.04 | 14.04 | 14.04 | -2.23% | 60 |
| Aug 15, 2025 | 14.58 | 14.58 | 14.36 | 14.36 | 14.36 | -0.14% | 351 |
| Aug 14, 2025 | 14.46 | 14.50 | 14.28 | 14.38 | 14.38 | -0.69% | 412 |
| Aug 13, 2025 | 14.55 | 14.55 | 14.48 | 14.48 | 14.48 | -1.36% | 617 |
| 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 |