Gofore Oyj (HEL:GOFORE)
Finland
· Delayed Price · Currency is EUR 14.18
+0.10 (0.71%)
Sep 5, 2025, 6:29 PM EET
Gofore Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.22 | 14.28 | 14.12 | 14.18 | 14.18 | 0.71% | 6,733 |
| Sep 4, 2025 | 14.04 | 14.22 | 14.00 | 14.08 | 14.08 | 0.14% | 8,933 |
| Sep 3, 2025 | 13.98 | 14.32 | 13.98 | 14.06 | 14.06 | 0.86% | 20,223 |
| Sep 2, 2025 | 14.14 | 14.32 | 13.94 | 13.94 | 13.94 | -1.41% | 22,816 |
| Sep 1, 2025 | 14.26 | 14.40 | 13.96 | 14.14 | 14.14 | -0.56% | 27,899 |
| Aug 29, 2025 | 13.90 | 14.56 | 13.90 | 14.22 | 14.22 | 2.30% | 145,006 |
| Aug 28, 2025 | 14.00 | 14.06 | 13.90 | 13.90 | 13.90 | -0.14% | 33,475 |
| Aug 27, 2025 | 13.92 | 14.16 | 13.90 | 13.92 | 13.92 | 0.14% | 7,067 |
| Aug 26, 2025 | 14.16 | 14.16 | 13.90 | 13.90 | 13.90 | -0.71% | 5,288 |
| Aug 25, 2025 | 13.90 | 14.18 | 13.90 | 14.00 | 14.00 | 0.86% | 14,848 |
| Aug 22, 2025 | 14.00 | 14.12 | 13.84 | 13.88 | 13.88 | -0.14% | 20,071 |
| Aug 21, 2025 | 13.98 | 14.14 | 13.90 | 13.90 | 13.90 | 0.43% | 12,486 |
| Aug 20, 2025 | 14.00 | 14.04 | 13.84 | 13.84 | 13.84 | 0.44% | 19,984 |
| Aug 19, 2025 | 14.00 | 14.04 | 13.78 | 13.78 | 13.78 | -1.57% | 41,836 |
| Aug 18, 2025 | 14.30 | 14.68 | 13.92 | 14.00 | 14.00 | -2.10% | 14,584 |
| Aug 15, 2025 | 14.50 | 14.64 | 14.26 | 14.30 | 14.30 | - | 22,617 |
| Aug 14, 2025 | 14.34 | 14.50 | 14.20 | 14.30 | 14.30 | -0.56% | 12,807 |
| Aug 13, 2025 | 14.60 | 14.62 | 14.34 | 14.38 | 14.38 | -1.24% | 9,961 |
| Aug 12, 2025 | 15.00 | 15.04 | 14.56 | 14.56 | 14.56 | -2.93% | 14,456 |
| Aug 11, 2025 | 15.50 | 15.52 | 14.88 | 15.00 | 15.00 | -4.94% | 34,754 |
| Aug 8, 2025 | 17.50 | 17.80 | 15.38 | 15.78 | 15.78 | -11.15% | 24,746 |
| Aug 7, 2025 | 17.50 | 18.00 | 17.42 | 17.76 | 17.76 | 0.34% | 10,043 |
| Aug 6, 2025 | 17.88 | 18.04 | 17.50 | 17.70 | 17.70 | -2.43% | 3,487 |
| Aug 5, 2025 | 17.50 | 18.14 | 17.12 | 18.14 | 18.14 | 3.07% | 16,374 |
| Aug 4, 2025 | 17.50 | 17.96 | 17.50 | 17.60 | 17.60 | -2.00% | 1,749 |
| Aug 1, 2025 | 17.94 | 18.10 | 17.34 | 17.96 | 17.96 | 0.11% | 6,145 |
| Jul 31, 2025 | 17.72 | 18.12 | 17.32 | 17.94 | 17.94 | 1.36% | 5,874 |
| Jul 30, 2025 | 18.06 | 18.06 | 17.70 | 17.70 | 17.70 | -2.10% | 2,353 |
| Jul 29, 2025 | 18.32 | 18.40 | 18.08 | 18.08 | 18.08 | -1.20% | 1,752 |
| Jul 28, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | -0.54% | 1,261 |
| Jul 25, 2025 | 18.64 | 18.64 | 18.32 | 18.40 | 18.40 | -1.29% | 2,900 |
| Jul 24, 2025 | 18.24 | 18.64 | 18.24 | 18.64 | 18.64 | 2.19% | 654 |
| Jul 23, 2025 | 18.12 | 18.48 | 18.12 | 18.24 | 18.24 | 0.66% | 792 |
| Jul 22, 2025 | 18.30 | 18.30 | 18.04 | 18.12 | 18.12 | -0.98% | 1,237 |
| Jul 21, 2025 | 18.60 | 18.60 | 18.10 | 18.30 | 18.30 | -0.65% | 1,532 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.34 | 18.42 | 18.42 | -0.65% | 1,097 |
| Jul 17, 2025 | 18.34 | 18.60 | 18.34 | 18.54 | 18.54 | 1.09% | 723 |
| Jul 16, 2025 | 18.98 | 18.98 | 18.34 | 18.34 | 18.34 | -2.13% | 474 |
| Jul 15, 2025 | 18.52 | 18.90 | 18.46 | 18.74 | 18.74 | 1.30% | 1,406 |
| Jul 14, 2025 | 18.54 | 18.70 | 18.04 | 18.50 | 18.50 | -0.32% | 2,492 |
| Jul 11, 2025 | 19.20 | 19.20 | 18.50 | 18.56 | 18.56 | -2.83% | 3,020 |
| Jul 10, 2025 | 19.04 | 19.22 | 18.42 | 19.10 | 19.10 | 0.32% | 5,776 |
| Jul 9, 2025 | 19.08 | 19.26 | 18.92 | 19.04 | 19.04 | -0.21% | 13,574 |
| Jul 8, 2025 | 19.12 | 19.12 | 18.74 | 19.08 | 19.08 | -0.21% | 771 |
| Jul 7, 2025 | 18.90 | 19.12 | 18.74 | 19.12 | 19.12 | 1.06% | 3,281 |
| Jul 4, 2025 | 18.98 | 19.60 | 18.78 | 18.92 | 18.92 | 8.61% | 19,878 |
| Jul 3, 2025 | 17.62 | 17.62 | 17.42 | 17.42 | 17.42 | - | 1,201 |
| Jul 2, 2025 | 17.56 | 17.56 | 17.22 | 17.42 | 17.42 | -1.02% | 2,383 |
| Jul 1, 2025 | 17.90 | 17.92 | 17.42 | 17.60 | 17.60 | -1.68% | 3,889 |
| Jun 30, 2025 | 18.12 | 18.24 | 17.78 | 17.90 | 17.90 | -1.32% | 3,067 |