Gofore Oyj (LON:0CXS)
London · Delayed Price · Currency is GBP · Price in EUR 13.96
-0.18 (-1.27%)
At close: Nov 5, 2025
Gofore Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13.94 | 13.96 | 13.93 | 13.96 | 13.96 | -1.27% | 952 |
| Nov 4, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.28% | 40 |
| Nov 3, 2025 | 14.06 | 14.12 | 14.06 | 14.10 | 14.10 | -1.12% | 626 |
| Oct 31, 2025 | 14.08 | 14.26 | 14.08 | 14.26 | 14.26 | 0.85% | 1,346 |
| Oct 30, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.86% | 110 |
| Oct 29, 2025 | 13.92 | 14.07 | 13.90 | 14.02 | 14.02 | 0.57% | 2,094 |
| Oct 28, 2025 | 14.04 | 14.10 | 13.94 | 13.94 | 13.94 | -1.13% | 727 |
| Oct 27, 2025 | 14.16 | 14.18 | 14.10 | 14.10 | 14.10 | -1.12% | 265 |
| Oct 24, 2025 | 14.32 | 14.32 | 14.26 | 14.26 | 14.26 | -1.11% | 837 |
| Oct 23, 2025 | 14.10 | 14.50 | 13.90 | 14.42 | 14.42 | 0.14% | 2,418 |
| Oct 22, 2025 | 14.33 | 14.40 | 14.33 | 14.40 | 14.40 | 0.56% | 1,013 |
| Oct 21, 2025 | 14.38 | 14.38 | 14.32 | 14.32 | 14.32 | -0.14% | 242 |
| Oct 20, 2025 | 14.20 | 14.38 | 14.20 | 14.34 | 14.34 | 1.70% | 512 |
| Oct 17, 2025 | 14.20 | 14.20 | 13.96 | 14.10 | 14.10 | -0.28% | 2,100 |
| Oct 16, 2025 | 13.90 | 14.23 | 13.90 | 14.14 | 14.14 | 1.00% | 4,560 |
| Oct 15, 2025 | 14.18 | 14.18 | 13.96 | 14.00 | 14.00 | -0.28% | 654 |
| Oct 14, 2025 | 13.86 | 14.06 | 13.86 | 14.04 | 14.04 | 2.48% | 925 |
| Oct 13, 2025 | 13.98 | 13.98 | 13.70 | 13.70 | 13.70 | -2.28% | 3,652 |
| Oct 10, 2025 | 14.13 | 14.20 | 14.02 | 14.02 | 14.02 | -1.41% | 462 |
| Oct 9, 2025 | 14.38 | 14.42 | 14.22 | 14.22 | 14.22 | -0.35% | 880 |
| Oct 8, 2025 | 14.36 | 14.36 | 14.27 | 14.27 | 14.27 | 0.49% | 876 |
| Oct 7, 2025 | 14.24 | 14.24 | 14.20 | 14.20 | 14.20 | -0.70% | 124 |
| Oct 6, 2025 | 14.18 | 14.30 | 14.18 | 14.30 | 14.30 | -0.69% | 3,001 |
| Oct 3, 2025 | 14.45 | 14.46 | 14.40 | 14.40 | 14.40 | -0.55% | 542 |
| Oct 2, 2025 | 14.51 | 14.58 | 14.48 | 14.48 | 14.48 | -0.41% | 3,549 |
| Oct 1, 2025 | 14.56 | 14.56 | 14.54 | 14.54 | 14.54 | -1.69% | 326 |
| Sep 30, 2025 | 14.56 | 14.79 | 14.56 | 14.79 | 14.79 | 3.28% | 370 |
| Sep 29, 2025 | 14.35 | 14.35 | 14.32 | 14.32 | 14.32 | - | 8 |
| Sep 24, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% | 378 |
| Sep 23, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.28% | 4,000 |
| Sep 22, 2025 | 14.43 | 14.43 | 14.40 | 14.40 | 14.40 | -3.10% | 3 |
| Sep 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - | 4 |
| 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 |