Gofore Oyj (HEL:GOFORE)
Finland
· Delayed Price · Currency is EUR 12.44
-0.28 (-2.20%)
Apr 28, 2026, 6:29 PM EET
Gofore Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.76 | 12.76 | 12.48 | 12.50 | - | -1.73% | 6,169 |
| Apr 27, 2026 | 12.78 | 12.90 | 12.66 | 12.72 | 12.72 | -0.47% | 19,566 |
| Apr 24, 2026 | 13.00 | 13.02 | 12.78 | 12.78 | 12.78 | -1.24% | 13,186 |
| Apr 23, 2026 | 13.20 | 13.24 | 12.92 | 12.94 | 12.94 | -1.67% | 11,734 |
| Apr 22, 2026 | 13.28 | 13.48 | 13.14 | 13.16 | 13.16 | -0.75% | 7,382 |
| Apr 21, 2026 | 13.40 | 13.50 | 13.20 | 13.26 | 13.26 | -0.60% | 6,744 |
| Apr 20, 2026 | 14.10 | 14.12 | 13.34 | 13.34 | 13.34 | -5.79% | 26,581 |
| Apr 17, 2026 | 14.08 | 14.48 | 14.06 | 14.16 | 13.67 | 0.71% | 54,518 |
| Apr 16, 2026 | 14.00 | 14.16 | 13.90 | 14.06 | 13.57 | 1.88% | 7,672 |
| Apr 15, 2026 | 13.80 | 13.98 | 13.80 | 13.80 | 13.32 | - | 5,996 |
| Apr 14, 2026 | 13.72 | 13.90 | 13.62 | 13.80 | 13.32 | 1.47% | 9,709 |
| Apr 13, 2026 | 13.44 | 13.70 | 13.38 | 13.60 | 13.13 | 0.15% | 7,602 |
| Apr 10, 2026 | 13.52 | 13.90 | 13.52 | 13.58 | 13.11 | 0.44% | 10,356 |
| Apr 9, 2026 | 13.70 | 13.70 | 13.50 | 13.52 | 13.05 | -1.17% | 4,452 |
| Apr 8, 2026 | 13.60 | 14.00 | 13.60 | 13.68 | 13.21 | 2.55% | 11,244 |
| Apr 7, 2026 | 13.96 | 14.16 | 13.34 | 13.34 | 12.88 | -4.44% | 12,873 |
| Apr 2, 2026 | 13.58 | 14.00 | 13.46 | 13.96 | 13.48 | 1.90% | 6,905 |
| Apr 1, 2026 | 13.72 | 13.88 | 13.66 | 13.70 | 13.23 | 0.74% | 9,821 |
| Mar 31, 2026 | 13.16 | 13.62 | 13.16 | 13.60 | 13.13 | 3.34% | 15,065 |
| Mar 30, 2026 | 13.22 | 13.46 | 13.16 | 13.16 | 12.70 | -0.30% | 16,553 |
| Mar 27, 2026 | 13.30 | 13.38 | 13.12 | 13.20 | 12.74 | -0.90% | 19,409 |
| Mar 26, 2026 | 13.00 | 13.48 | 12.98 | 13.32 | 12.86 | 4.88% | 18,556 |
| Mar 25, 2026 | 12.60 | 12.86 | 12.60 | 12.70 | 12.26 | 0.63% | 7,168 |
| Mar 24, 2026 | 12.58 | 12.70 | 12.44 | 12.62 | 12.18 | 0.16% | 5,374 |
| Mar 23, 2026 | 12.26 | 12.90 | 12.24 | 12.60 | 12.16 | -1.25% | 12,152 |
| Mar 20, 2026 | 13.00 | 13.00 | 12.72 | 12.76 | 12.32 | -1.09% | 11,048 |
| Mar 19, 2026 | 13.50 | 13.50 | 12.88 | 12.90 | 12.45 | -4.16% | 14,424 |
| Mar 18, 2026 | 13.58 | 13.70 | 13.38 | 13.46 | 12.99 | -0.15% | 10,418 |
| Mar 17, 2026 | 13.28 | 13.64 | 13.28 | 13.48 | 13.01 | 1.51% | 9,028 |
| Mar 16, 2026 | 13.14 | 13.28 | 13.04 | 13.28 | 12.82 | 1.22% | 8,215 |
| Mar 13, 2026 | 13.22 | 13.28 | 13.04 | 13.12 | 12.67 | -0.61% | 9,694 |
| Mar 12, 2026 | 13.10 | 13.40 | 13.02 | 13.20 | 12.74 | 0.76% | 10,588 |
| Mar 11, 2026 | 13.18 | 13.24 | 12.96 | 13.10 | 12.65 | 0.31% | 4,540 |
| Mar 10, 2026 | 13.20 | 13.30 | 13.00 | 13.06 | 12.61 | 0.62% | 11,401 |
| Mar 9, 2026 | 13.16 | 13.16 | 12.42 | 12.98 | 12.53 | -2.26% | 10,878 |
| Mar 6, 2026 | 13.26 | 13.46 | 13.06 | 13.28 | 12.82 | 0.30% | 27,377 |
| Mar 5, 2026 | 12.82 | 13.48 | 12.76 | 13.24 | 12.78 | 3.76% | 18,207 |
| Mar 4, 2026 | 12.46 | 12.82 | 12.40 | 12.76 | 12.32 | 2.90% | 22,517 |
| Mar 3, 2026 | 12.54 | 12.56 | 12.22 | 12.40 | 11.97 | -1.43% | 18,612 |
| Mar 2, 2026 | 12.48 | 12.66 | 12.04 | 12.58 | 12.14 | -2.78% | 26,393 |
| Feb 27, 2026 | 12.74 | 13.18 | 12.74 | 12.94 | 12.49 | 1.73% | 25,568 |
| Feb 26, 2026 | 11.80 | 12.76 | 11.70 | 12.72 | 12.28 | 10.61% | 58,616 |
| Feb 25, 2026 | 11.30 | 11.68 | 11.30 | 11.50 | 11.10 | 5.50% | 64,002 |
| Feb 24, 2026 | 11.14 | 11.14 | 10.72 | 10.90 | 10.52 | -2.50% | 24,539 |
| Feb 23, 2026 | 11.22 | 11.34 | 10.98 | 11.18 | 10.79 | -0.18% | 7,396 |
| Feb 20, 2026 | 11.00 | 11.36 | 10.96 | 11.20 | 10.81 | 1.82% | 19,609 |
| Feb 19, 2026 | 11.00 | 11.10 | 10.86 | 11.00 | 10.62 | 2.23% | 34,140 |
| Feb 18, 2026 | 10.86 | 10.90 | 10.74 | 10.76 | 10.39 | -0.92% | 9,798 |
| Feb 17, 2026 | 11.00 | 11.00 | 10.84 | 10.86 | 10.48 | -1.27% | 10,445 |
| Feb 16, 2026 | 11.02 | 11.20 | 10.92 | 11.00 | 10.62 | - | 29,140 |
| Feb 13, 2026 | 10.96 | 11.12 | 10.90 | 11.00 | 10.62 | 0.18% | 20,053 |
| Feb 12, 2026 | 11.52 | 11.52 | 10.96 | 10.98 | 10.60 | -4.69% | 40,755 |
| Feb 11, 2026 | 11.94 | 11.94 | 11.46 | 11.52 | 11.12 | -2.04% | 19,323 |
| Feb 10, 2026 | 11.84 | 11.94 | 11.72 | 11.76 | 11.35 | 0.17% | 8,873 |
| Feb 9, 2026 | 12.18 | 12.18 | 11.74 | 11.74 | 11.33 | -2.49% | 50,152 |
| Feb 6, 2026 | 12.30 | 12.40 | 11.96 | 12.04 | 11.62 | -3.99% | 38,607 |
| Feb 5, 2026 | 12.80 | 12.82 | 12.54 | 12.54 | 12.11 | -2.49% | 12,920 |
| Feb 4, 2026 | 13.26 | 13.26 | 12.84 | 12.86 | 12.41 | -3.02% | 19,387 |
| Feb 3, 2026 | 13.40 | 13.50 | 13.26 | 13.26 | 12.80 | -1.04% | 5,879 |
| Feb 2, 2026 | 13.30 | 13.62 | 13.12 | 13.40 | 12.94 | 0.75% | 17,632 |
| Jan 30, 2026 | 13.40 | 13.50 | 13.30 | 13.30 | 12.84 | -0.60% | 4,615 |
| Jan 29, 2026 | 13.40 | 13.62 | 13.30 | 13.38 | 12.92 | - | 10,692 |
| Jan 28, 2026 | 13.48 | 13.48 | 13.24 | 13.38 | 12.92 | -0.89% | 7,765 |
| Jan 27, 2026 | 13.52 | 13.56 | 13.30 | 13.50 | 13.03 | - | 5,523 |
| Jan 26, 2026 | 13.58 | 13.64 | 13.50 | 13.50 | 13.03 | -0.44% | 40,658 |
| Jan 23, 2026 | 13.58 | 13.68 | 13.30 | 13.56 | 13.09 | 0.74% | 5,825 |
| Jan 22, 2026 | 13.54 | 13.74 | 13.32 | 13.46 | 12.99 | 0.30% | 5,140 |
| Jan 21, 2026 | 13.30 | 13.50 | 13.08 | 13.42 | 12.96 | 0.75% | 6,933 |
| Jan 20, 2026 | 14.02 | 14.02 | 13.00 | 13.32 | 12.86 | -4.72% | 102,817 |
| Jan 19, 2026 | 14.06 | 14.06 | 13.80 | 13.98 | 13.50 | -0.71% | 8,832 |
| Jan 16, 2026 | 14.18 | 14.28 | 14.04 | 14.08 | 13.59 | -0.71% | 4,305 |
| Jan 15, 2026 | 13.98 | 14.22 | 13.76 | 14.18 | 13.69 | 1.72% | 6,995 |
| Jan 14, 2026 | 14.38 | 14.38 | 13.76 | 13.94 | 13.46 | -3.33% | 5,452 |
| Jan 13, 2026 | 14.30 | 14.54 | 14.20 | 14.42 | 13.92 | 0.84% | 23,381 |
| Jan 12, 2026 | 14.16 | 14.30 | 13.88 | 14.30 | 13.81 | 0.99% | 63,426 |
| Jan 9, 2026 | 13.58 | 14.20 | 13.56 | 14.16 | 13.67 | 4.12% | 14,094 |
| Jan 8, 2026 | 13.56 | 13.70 | 13.46 | 13.60 | 13.13 | 0.44% | 3,783 |
| Jan 7, 2026 | 13.20 | 13.74 | 13.10 | 13.54 | 13.07 | 2.58% | 56,893 |
| Jan 5, 2026 | 13.52 | 13.60 | 13.20 | 13.20 | 12.74 | -2.37% | 10,059 |
| Jan 2, 2026 | 13.50 | 13.94 | 13.50 | 13.52 | 13.05 | 0.30% | 7,288 |
| Dec 30, 2025 | 13.34 | 13.56 | 13.30 | 13.48 | 13.01 | 0.75% | 20,138 |
| Dec 29, 2025 | 13.52 | 13.72 | 13.38 | 13.38 | 12.92 | -1.04% | 42,197 |
| Dec 23, 2025 | 13.18 | 13.56 | 13.14 | 13.52 | 13.05 | 2.89% | 14,533 |
| Dec 22, 2025 | 13.38 | 13.38 | 13.00 | 13.14 | 12.69 | -1.94% | 7,899 |
| Dec 19, 2025 | 13.52 | 13.52 | 13.32 | 13.40 | 12.94 | -1.03% | 3,185 |
| Dec 18, 2025 | 13.52 | 13.68 | 13.36 | 13.54 | 13.07 | -0.73% | 2,766 |
| Dec 17, 2025 | 13.74 | 13.76 | 13.52 | 13.64 | 13.17 | -0.29% | 2,639 |
| Dec 16, 2025 | 13.36 | 13.72 | 13.36 | 13.68 | 13.21 | 2.40% | 5,745 |
| Dec 15, 2025 | 13.70 | 13.80 | 13.36 | 13.36 | 12.90 | -1.04% | 29,488 |
| Dec 12, 2025 | 13.36 | 13.58 | 13.30 | 13.50 | 13.03 | 1.81% | 7,262 |
| Dec 11, 2025 | 12.92 | 13.50 | 12.92 | 13.26 | 12.80 | 2.47% | 9,467 |
| Dec 10, 2025 | 12.82 | 13.00 | 12.74 | 12.94 | 12.49 | 0.94% | 76,180 |
| Dec 9, 2025 | 12.78 | 12.92 | 12.74 | 12.82 | 12.38 | 0.31% | 7,214 |
| Dec 8, 2025 | 12.76 | 12.96 | 12.70 | 12.78 | 12.34 | 0.31% | 11,262 |
| Dec 5, 2025 | 12.86 | 13.16 | 12.74 | 12.74 | 12.30 | -0.78% | 12,933 |
| Dec 4, 2025 | 12.96 | 12.96 | 12.80 | 12.84 | 12.40 | 0.31% | 7,376 |
| Dec 3, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.36 | 0.79% | 5,971 |
| Dec 2, 2025 | 12.62 | 12.74 | 12.52 | 12.70 | 12.26 | 0.95% | 9,133 |
| Dec 1, 2025 | 12.60 | 12.70 | 12.56 | 12.58 | 12.14 | -1.26% | 6,215 |
| Nov 28, 2025 | 12.80 | 12.82 | 12.66 | 12.74 | 12.30 | -0.62% | 9,380 |