Gofore Oyj (LON:0CXS)
London · Delayed Price · Currency is GBP · Price in EUR 11.50
-0.30 (-2.54%)
At close: Sep 2, 2026
LON:0CXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 1,646 |
| Sep 1, 2026 | 12.02 | 12.02 | 11.78 | 11.80 | 11.80 | -3.91% | 1,378 |
| Aug 31, 2026 | 12.34 | 12.34 | 12.10 | 12.28 | 12.28 | 3.72% | 4,944 |
| Aug 28, 2026 | 11.88 | 11.90 | 11.83 | 11.84 | 11.84 | 2.07% | 1,563 |
| Aug 27, 2026 | 11.32 | 11.60 | 11.26 | 11.60 | 11.60 | 2.47% | 1,343 |
| Aug 26, 2026 | 11.34 | 11.36 | 11.32 | 11.32 | 11.32 | -1.05% | 887 |
| Aug 25, 2026 | 11.36 | 11.44 | 11.34 | 11.44 | 11.44 | -0.69% | 3,415 |
| Aug 24, 2026 | 11.49 | 11.58 | 11.44 | 11.52 | 11.52 | -0.35% | 1,170 |
| Aug 21, 2026 | 11.64 | 11.64 | 11.52 | 11.56 | 11.56 | 0.17% | 1,798 |
| Aug 20, 2026 | 11.42 | 11.56 | 11.34 | 11.54 | 11.54 | 2.67% | 2,973 |
| Aug 19, 2026 | 11.44 | 11.58 | 11.24 | 11.24 | 11.24 | 2.55% | 6,758 |
| Aug 18, 2026 | 10.92 | 11.10 | 10.82 | 10.96 | 10.96 | 5.38% | 5,649 |
| Aug 17, 2026 | 10.52 | 10.52 | 10.40 | 10.40 | 10.40 | -1.14% | 951 |
| Aug 14, 2026 | 10.47 | 10.52 | 10.40 | 10.52 | 10.52 | 1.35% | 874 |
| Aug 13, 2026 | 10.50 | 10.50 | 10.38 | 10.38 | 10.38 | -0.19% | 3,554 |
| Aug 12, 2026 | 10.39 | 10.42 | 10.39 | 10.40 | 10.40 | -0.29% | 334 |
| Aug 10, 2026 | 10.42 | 10.46 | 10.38 | 10.43 | 10.43 | 0.87% | 150 |
| Aug 7, 2026 | 10.50 | 10.50 | 10.32 | 10.34 | 10.34 | -1.62% | 1,115 |
| Aug 6, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.22% | 70 |
| Aug 5, 2026 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | -0.19% | 882 |
| Aug 4, 2026 | 10.70 | 10.70 | 10.64 | 10.66 | 10.66 | 0.38% | 2,111 |
| Aug 3, 2026 | 10.67 | 10.70 | 10.60 | 10.62 | 10.62 | 0.85% | 213 |
| Jul 31, 2026 | 10.52 | 10.53 | 10.52 | 10.53 | 10.53 | -0.28% | 51 |
| Jul 30, 2026 | 10.69 | 10.69 | 10.56 | 10.56 | 10.56 | -1.49% | 69 |
| Jul 29, 2026 | 10.68 | 10.72 | 10.68 | 10.72 | 10.72 | 0.75% | 260 |
| Jul 28, 2026 | 10.44 | 10.68 | 10.44 | 10.64 | 10.64 | 4.31% | 2,381 |
| Jul 27, 2026 | 10.14 | 10.20 | 10.10 | 10.20 | 10.20 | 2.82% | 750 |
| Jul 24, 2026 | 9.97 | 9.97 | 9.92 | 9.92 | 9.92 | 0.20% | 3,031 |
| Jul 23, 2026 | 10.04 | 10.04 | 9.90 | 9.90 | 9.90 | -1.20% | 783 |
| Jul 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.25% | 1 |
| Jul 21, 2026 | 10.03 | 10.03 | 10.00 | 10.00 | 10.00 | -0.05% | 151 |
| Jul 20, 2026 | 10.12 | 10.15 | 10.00 | 10.00 | 10.00 | 0.76% | 3,293 |
| Jul 16, 2026 | 9.99 | 9.99 | 9.91 | 9.93 | 9.93 | -0.95% | 1,869 |
| Jul 15, 2026 | 10.06 | 10.06 | 9.98 | 10.02 | 10.02 | -0.79% | 2,923 |
| Jul 14, 2026 | 10.12 | 10.12 | 10.10 | 10.10 | 10.10 | 0.80% | 28 |
| Jul 13, 2026 | 9.93 | 10.16 | 9.93 | 10.02 | 10.02 | 2.56% | 2,700 |
| Jul 10, 2026 | 9.90 | 9.90 | 9.77 | 9.77 | 9.77 | -1.71% | 3,250 |
| Jul 9, 2026 | 9.83 | 9.94 | 9.80 | 9.94 | 9.94 | 2.26% | 39 |
| Jul 8, 2026 | 9.69 | 9.72 | 9.68 | 9.72 | 9.72 | -0.92% | 1,629 |
| Jul 7, 2026 | 9.80 | 9.85 | 9.80 | 9.81 | 9.81 | 0.31% | 582 |
| Jul 6, 2026 | 9.89 | 9.89 | 9.78 | 9.78 | 9.78 | -1.01% | 827 |
| Jul 3, 2026 | 9.89 | 9.89 | 9.80 | 9.88 | 9.88 | 0.36% | 369 |
| Jul 2, 2026 | 9.81 | 9.85 | 9.81 | 9.85 | 9.85 | 0.46% | 133 |
| Jul 1, 2026 | 9.68 | 9.80 | 9.68 | 9.80 | 9.80 | - | 201 |
| Jun 30, 2026 | 9.88 | 9.91 | 9.80 | 9.80 | 9.80 | -2.00% | 475 |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | 2 |
| Jun 26, 2026 | 10.06 | 10.06 | 10.00 | 10.06 | 10.06 | 0.90% | 822 |
| Jun 25, 2026 | 9.84 | 9.97 | 9.81 | 9.97 | 9.97 | 1.27% | 901 |
| Jun 24, 2026 | 9.93 | 9.93 | 9.85 | 9.85 | 9.85 | -1.45% | 657 |
| Jun 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -0.50% | 24 |