Gofore Plc GOFORE
OMXHEX · Finland · Technology Services
€11.06+0.20 (+1.84%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11.06 | +1.84% | €10.90 | €11.20 | €10.78 | 19.35K |
| 2026-09-30 | €10.86 | -0.18% | €10.88 | €10.90 | €10.74 | 15.38K |
| 2026-09-29 | €10.88 | +1.30% | €10.78 | €10.96 | €10.70 | 26.87K |
| 2026-09-28 | €10.74 | -3.24% | €11.10 | €11.16 | €10.74 | 28.49K |
| 2026-09-25 | €11.10 | -0.72% | €11.20 | €11.20 | €11.06 | 16.38K |
| 2026-09-24 | €11.18 | -1.06% | €11.28 | €11.30 | €11.16 | 25.11K |
| 2026-09-23 | €11.30 | -0.35% | €11.34 | €11.36 | €11.24 | 26.55K |
| 2026-09-22 | €11.34 | 0.00% | €11.34 | €11.54 | €11.26 | 52.09K |
| 2026-09-21 | €11.34 | +0.35% | €11.36 | €11.48 | €11.28 | 40.15K |
| 2026-09-18 | €11.30 | -0.88% | €11.44 | €11.46 | €11.30 | 77.90K |
| 2026-09-17 | €11.40 | -0.70% | €11.50 | €11.68 | €11.40 | 17.49K |
| 2026-09-16 | €11.48 | -0.17% | €11.58 | €11.64 | €11.40 | 10.53K |
| 2026-09-15 | €11.50 | -0.17% | €11.62 | €11.62 | €11.40 | 4.95K |
| 2026-09-14 | €11.52 | -3.68% | €11.78 | €11.86 | €11.52 | 21.98K |
| 2026-09-11 | €11.96 | +5.10% | €11.40 | €11.96 | €11.38 | 30.56K |
| 2026-09-10 | €11.38 | 0.00% | €11.50 | €11.52 | €11.38 | 10.28K |
| 2026-09-09 | €11.38 | -1.22% | €11.52 | €11.60 | €11.36 | 20.67K |
| 2026-09-08 | €11.52 | -0.35% | €11.60 | €11.66 | €11.40 | 13.55K |
| 2026-09-07 | €11.56 | -0.86% | €11.66 | €11.82 | €11.56 | 24.98K |
| 2026-09-04 | €11.66 | +1.92% | €11.52 | €11.86 | €11.50 | 20.74K |
| 2026-09-03 | €11.44 | -0.69% | €11.64 | €11.64 | €11.24 | 49.09K |
| 2026-09-02 | €11.52 | -2.37% | €11.84 | €11.88 | €11.48 | 15.04K |
| 2026-09-01 | €11.80 | -2.32% | €12.08 | €12.10 | €11.74 | 26.86K |
| 2026-08-31 | €12.08 | +1.34% | €11.94 | €12.42 | €11.94 | 39.85K |
| 2026-08-28 | €11.92 | +1.88% | €11.70 | €11.92 | €11.70 | 14.43K |
| 2026-08-27 | €11.70 | +3.91% | €11.28 | €11.70 | €11.26 | 23.58K |
| 2026-08-26 | €11.26 | -1.40% | €11.42 | €11.42 | €11.24 | 17.73K |
| 2026-08-25 | €11.42 | -0.35% | €11.50 | €11.50 | €11.32 | 16.50K |
| 2026-08-24 | €11.46 | -0.52% | €11.56 | €11.60 | €11.46 | 12.61K |
| 2026-08-21 | €11.52 | -0.52% | €11.70 | €11.70 | €11.42 | 13.11K |
| 2026-08-20 | €11.58 | +2.48% | €11.34 | €11.62 | €11.30 | 210.17K |
| 2026-08-19 | €11.30 | +3.67% | €11.14 | €11.60 | €11.14 | 69.00K |
| 2026-08-18 | €10.90 | +5.42% | €10.56 | €11.20 | €10.56 | 106.16K |
| 2026-08-17 | €10.34 | -1.34% | €10.56 | €10.68 | €10.32 | 39.54K |
| 2026-08-14 | €10.48 | +1.35% | €10.40 | €10.64 | €10.30 | 55.13K |
| 2026-08-13 | €10.34 | -0.58% | €10.44 | €10.50 | €10.30 | 35.43K |
| 2026-08-12 | €10.40 | +0.58% | €10.34 | €10.44 | €10.34 | 7.21K |
| 2026-08-11 | €10.34 | -1.34% | €10.50 | €10.56 | €10.32 | 14.71K |
| 2026-08-10 | €10.48 | +1.35% | €10.42 | €10.50 | €10.36 | 6.42K |
| 2026-08-07 | €10.34 | -0.58% | €10.42 | €10.56 | €10.34 | 15.24K |
| 2026-08-06 | €10.40 | -1.70% | €10.58 | €10.58 | €10.36 | 14.06K |
| 2026-08-05 | €10.58 | -0.75% | €10.74 | €10.74 | €10.56 | 5.17K |
| 2026-08-04 | €10.66 | +0.76% | €10.60 | €10.74 | €10.56 | 10.38K |
| 2026-08-03 | €10.58 | +0.38% | €10.58 | €10.78 | €10.56 | 14.98K |
| 2026-07-31 | €10.54 | +0.57% | €10.52 | €10.60 | €10.42 | 9.74K |
| 2026-07-30 | €10.48 | -2.24% | €10.76 | €10.76 | €10.48 | 15.46K |
| 2026-07-29 | €10.72 | +0.75% | €10.70 | €10.80 | €10.64 | 17.34K |
| 2026-07-28 | €10.64 | +3.10% | €10.20 | €10.74 | €10.20 | 42.66K |
| 2026-07-27 | €10.32 | +3.93% | €10.00 | €10.34 | €9.90 | 42.03K |
| 2026-07-24 | €9.93 | +0.30% | €9.90 | €10.02 | €9.81 | 21.06K |
| 2026-07-23 | €9.90 | -1.00% | €10.00 | €10.10 | €9.81 | 7.88K |
| 2026-07-22 | €10.00 | +0.60% | €9.94 | €10.12 | €9.90 | 13.95K |
| 2026-07-21 | €9.94 | -0.60% | €9.98 | €10.06 | €9.93 | 9.86K |
| 2026-07-20 | €10.00 | -0.40% | €10.04 | €10.14 | €10.00 | 6.64K |
| 2026-07-17 | €10.04 | -0.40% | €10.08 | €10.10 | €9.94 | 10.85K |
| 2026-07-16 | €10.08 | +1.51% | €9.94 | €10.08 | €9.87 | 15.14K |
| 2026-07-15 | €9.93 | -1.68% | €10.14 | €10.14 | €9.92 | 22.92K |
| 2026-07-14 | €10.10 | +0.80% | €10.22 | €10.22 | €9.91 | 31.76K |
| 2026-07-13 | €10.02 | +3.19% | €9.71 | €10.16 | €9.68 | 24.08K |
| 2026-07-10 | €9.71 | -1.62% | €9.96 | €9.96 | €9.70 | 9.56K |
| 2026-07-09 | €9.87 | +1.96% | €9.71 | €10.00 | €9.71 | 15.00K |
| 2026-07-08 | €9.68 | -1.63% | €9.78 | €9.82 | €9.64 | 18.73K |
| 2026-07-07 | €9.84 | +0.61% | €9.80 | €9.85 | €9.79 | 24.98K |
| 2026-07-06 | €9.78 | -0.71% | €9.85 | €9.92 | €9.76 | 25.72K |
| 2026-07-03 | €9.85 | -0.30% | €9.91 | €9.91 | €9.80 | 10.35K |
| 2026-07-02 | €9.88 | +0.61% | €9.79 | €9.95 | €9.68 | 12.05K |
| 2026-07-01 | €9.82 | +0.41% | €9.82 | €9.94 | €9.67 | 12.44K |
| 2026-06-30 | €9.78 | -1.51% | €9.94 | €10.04 | €9.74 | 14.66K |
| 2026-06-29 | €9.93 | -0.70% | €10.02 | €10.02 | €9.93 | 9.78K |
| 2026-06-26 | €10.00 | -0.20% | €10.10 | €10.12 | €9.97 | 21.82K |
| 2026-06-25 | €10.02 | +1.42% | €9.91 | €10.16 | €9.80 | 26.45K |
| 2026-06-24 | €9.88 | -0.40% | €9.92 | €10.00 | €9.82 | 22.05K |
| 2026-06-23 | €9.92 | -0.40% | €9.96 | €10.04 | €9.90 | 16.20K |
| 2026-06-22 | €9.96 | -1.39% | €10.02 | €10.10 | €9.91 | 18.61K |
| 2026-06-18 | €10.10 | -0.98% | €10.18 | €10.20 | €10.02 | 20.00K |
| 2026-06-17 | €10.20 | -1.16% | €10.34 | €10.36 | €10.10 | 73.37K |
| 2026-06-16 | €10.32 | -2.27% | €10.54 | €10.68 | €10.28 | 29.91K |
| 2026-06-15 | €10.56 | +1.54% | €10.64 | €10.74 | €10.46 | 24.11K |
| 2026-06-12 | €10.40 | +1.76% | €10.32 | €10.66 | €10.28 | 24.45K |
| 2026-06-11 | €10.22 | -1.92% | €10.48 | €10.48 | €10.18 | 20.03K |
| 2026-06-10 | €10.42 | -3.34% | €10.58 | €10.66 | €10.36 | 13.16K |
| 2026-06-09 | €10.78 | -0.92% | €10.80 | €10.92 | €10.70 | 12.24K |
| 2026-06-08 | €10.88 | +2.26% | €10.70 | €11.08 | €10.58 | 8.26K |
| 2026-06-05 | €10.64 | +0.57% | €10.60 | €10.80 | €10.54 | 27.62K |
| 2026-06-04 | €10.58 | -1.12% | €10.64 | €10.66 | €10.54 | 18.41K |
| 2026-06-03 | €10.70 | -1.11% | €10.82 | €10.88 | €10.64 | 11.55K |
| 2026-06-02 | €10.82 | -0.73% | €10.92 | €11.04 | €10.76 | 35.94K |
| 2026-06-01 | €10.90 | -0.37% | €10.96 | €11.04 | €10.84 | 69.68K |
| 2026-05-29 | €10.94 | -0.55% | €11.26 | €11.26 | €10.92 | 32.64K |
| 2026-05-28 | €11.00 | -1.08% | €11.14 | €11.14 | €10.98 | 12.29K |