Gofore Oyj (HEL:GOFORE)
Finland
· Delayed Price · Currency is EUR 12.74
-0.10 (-0.78%)
At close: Dec 5, 2025
Gofore Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.86 | 13.16 | 12.74 | 12.74 | 12.74 | -0.78% | 12,933 |
| Dec 4, 2025 | 12.96 | 12.96 | 12.80 | 12.84 | 12.84 | 0.31% | 7,376 |
| Dec 3, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 5,971 |
| Dec 2, 2025 | 12.62 | 12.74 | 12.52 | 12.70 | 12.70 | 0.95% | 9,133 |
| Dec 1, 2025 | 12.60 | 12.70 | 12.56 | 12.58 | 12.58 | -1.26% | 6,215 |
| Nov 28, 2025 | 12.80 | 12.82 | 12.66 | 12.74 | 12.74 | -0.62% | 9,380 |
| Nov 27, 2025 | 12.84 | 12.88 | 12.76 | 12.82 | 12.82 | -0.16% | 6,874 |
| Nov 26, 2025 | 12.74 | 12.90 | 12.74 | 12.84 | 12.84 | -0.62% | 5,719 |
| Nov 25, 2025 | 12.92 | 12.94 | 12.76 | 12.92 | 12.92 | 0.16% | 7,185 |
| Nov 24, 2025 | 12.98 | 13.04 | 12.90 | 12.90 | 12.90 | -1.07% | 5,311 |
| Nov 21, 2025 | 13.04 | 13.04 | 12.76 | 13.04 | 13.04 | -0.15% | 5,501 |
| Nov 20, 2025 | 13.38 | 13.46 | 13.00 | 13.06 | 13.06 | -2.39% | 13,077 |
| Nov 19, 2025 | 13.52 | 13.64 | 13.36 | 13.38 | 13.38 | -1.04% | 6,969 |
| Nov 18, 2025 | 13.86 | 13.86 | 13.52 | 13.52 | 13.52 | -2.17% | 6,863 |
| Nov 17, 2025 | 13.74 | 13.84 | 13.58 | 13.82 | 13.82 | 1.32% | 8,430 |
| Nov 14, 2025 | 13.60 | 13.68 | 13.40 | 13.64 | 13.64 | 0.29% | 3,783 |
| Nov 13, 2025 | 13.60 | 13.80 | 13.56 | 13.60 | 13.60 | 0.59% | 5,127 |
| Nov 12, 2025 | 13.72 | 13.74 | 13.44 | 13.52 | 13.52 | -1.46% | 17,978 |
| Nov 11, 2025 | 13.86 | 13.90 | 13.72 | 13.72 | 13.72 | -0.29% | 11,281 |
| Nov 10, 2025 | 13.84 | 13.90 | 13.70 | 13.76 | 13.76 | -0.58% | 5,400 |
| Nov 7, 2025 | 14.04 | 14.06 | 13.84 | 13.84 | 13.84 | -0.43% | 2,980 |
| Nov 6, 2025 | 14.00 | 14.06 | 13.90 | 13.90 | 13.90 | -0.71% | 4,269 |
| Nov 5, 2025 | 14.08 | 14.10 | 13.90 | 14.00 | 14.00 | -0.28% | 2,320 |
| Nov 4, 2025 | 14.14 | 14.22 | 14.00 | 14.04 | 14.04 | -0.71% | 5,250 |
| Nov 3, 2025 | 14.10 | 14.20 | 14.02 | 14.14 | 14.14 | 0.14% | 5,537 |
| Oct 31, 2025 | 14.22 | 14.22 | 14.04 | 14.12 | 14.12 | -0.70% | 8,432 |
| Oct 30, 2025 | 14.16 | 14.34 | 14.00 | 14.22 | 14.22 | 1.72% | 91,239 |
| Oct 29, 2025 | 13.98 | 14.10 | 13.90 | 13.98 | 13.98 | -0.14% | 13,881 |
| Oct 28, 2025 | 14.10 | 14.24 | 13.92 | 14.00 | 14.00 | -0.71% | 10,043 |
| Oct 27, 2025 | 14.16 | 14.28 | 14.10 | 14.10 | 14.10 | -0.42% | 5,855 |
| Oct 24, 2025 | 14.50 | 14.50 | 14.08 | 14.16 | 14.16 | -2.48% | 36,999 |
| Oct 23, 2025 | 14.40 | 14.76 | 13.86 | 14.52 | 14.52 | 1.40% | 21,483 |
| Oct 22, 2025 | 14.30 | 14.40 | 14.30 | 14.32 | 14.32 | -0.42% | 8,409 |
| Oct 21, 2025 | 14.40 | 14.54 | 14.30 | 14.38 | 14.38 | -0.14% | 5,555 |
| Oct 20, 2025 | 14.18 | 14.42 | 14.18 | 14.40 | 14.40 | 0.98% | 5,255 |
| Oct 17, 2025 | 14.20 | 14.28 | 13.90 | 14.26 | 14.26 | 0.71% | 7,524 |
| Oct 16, 2025 | 14.00 | 14.24 | 13.90 | 14.16 | 14.16 | 1.00% | 20,678 |
| Oct 15, 2025 | 14.10 | 14.30 | 13.90 | 14.02 | 14.02 | -0.57% | 5,378 |
| Oct 14, 2025 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 2.77% | 7,367 |
| Oct 13, 2025 | 13.98 | 14.02 | 13.72 | 13.72 | 13.72 | -1.86% | 9,436 |
| Oct 10, 2025 | 14.22 | 14.22 | 13.98 | 13.98 | 13.98 | -1.13% | 8,238 |
| Oct 9, 2025 | 14.26 | 14.56 | 14.14 | 14.14 | 14.14 | -0.42% | 13,090 |
| Oct 8, 2025 | 14.20 | 14.32 | 14.10 | 14.20 | 14.20 | - | 21,161 |
| Oct 7, 2025 | 14.24 | 14.24 | 14.16 | 14.20 | 14.20 | -0.42% | 7,493 |
| Oct 6, 2025 | 14.32 | 14.32 | 14.20 | 14.26 | 14.26 | -0.42% | 4,183 |
| Oct 3, 2025 | 14.40 | 14.48 | 14.32 | 14.32 | 14.32 | -0.83% | 4,689 |
| Oct 2, 2025 | 14.48 | 14.52 | 14.44 | 14.44 | 14.44 | -0.28% | 3,854 |
| Oct 1, 2025 | 14.66 | 14.66 | 14.48 | 14.48 | 14.48 | -2.03% | 3,641 |
| Sep 30, 2025 | 14.42 | 14.84 | 14.38 | 14.78 | 14.78 | 1.51% | 27,155 |
| Sep 29, 2025 | 14.40 | 14.60 | 14.32 | 14.56 | 14.56 | 0.97% | 11,866 |
| Sep 26, 2025 | 14.60 | 14.60 | 14.38 | 14.42 | 14.42 | -0.55% | 5,426 |
| Sep 25, 2025 | 14.28 | 14.58 | 14.28 | 14.50 | 14.50 | 1.97% | 9,998 |
| Sep 24, 2025 | 14.26 | 14.42 | 14.22 | 14.22 | 14.22 | -0.70% | 10,206 |
| Sep 23, 2025 | 14.36 | 14.46 | 14.24 | 14.32 | 14.32 | -0.14% | 2,939 |
| Sep 22, 2025 | 14.76 | 14.76 | 14.34 | 14.34 | 14.34 | -2.98% | 7,116 |
| Sep 19, 2025 | 14.94 | 14.94 | 14.74 | 14.78 | 14.78 | -0.67% | 9,107 |
| Sep 18, 2025 | 14.72 | 14.90 | 14.70 | 14.88 | 14.88 | 1.09% | 4,173 |
| Sep 17, 2025 | 14.84 | 14.86 | 14.72 | 14.72 | 14.72 | - | 7,423 |
| Sep 16, 2025 | 14.64 | 14.92 | 14.56 | 14.72 | 14.72 | 0.82% | 10,893 |
| Sep 15, 2025 | 14.94 | 15.20 | 14.60 | 14.60 | 14.60 | -1.88% | 23,370 |
| Sep 12, 2025 | 14.86 | 15.00 | 14.64 | 14.88 | 14.88 | 2.62% | 46,134 |
| Sep 11, 2025 | 14.34 | 14.60 | 14.22 | 14.50 | 14.50 | 2.55% | 13,917 |
| Sep 10, 2025 | 14.38 | 14.94 | 14.14 | 14.14 | 14.14 | -0.98% | 33,217 |
| Sep 9, 2025 | 14.12 | 14.70 | 14.04 | 14.28 | 14.28 | 1.13% | 17,680 |
| Sep 8, 2025 | 14.18 | 14.20 | 14.08 | 14.12 | 14.12 | -0.42% | 10,182 |
| 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 | 18.04 | 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 |