Veidekke ASA (FRA:VK4)
Germany · Delayed Price · Currency is EUR 13.16
-0.30 (-2.23%)
Last updated: Sep 9, 2025, 8:05 AM CET
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | - | -2.23% | 21 |
| Sep 8, 2025 | 13.22 | 13.46 | 13.22 | 13.46 | - | 1.66% | 21 |
| Sep 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | -2.22% | 200 |
| Sep 4, 2025 | 13.06 | 13.54 | 13.06 | 13.54 | - | 2.27% | 200 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | -0.75% | 45 |
| Sep 2, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | - | -0.15% | 45 |
| Sep 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | - | 45 |
| Aug 29, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -1.33% | 45 |
| Aug 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -0.15% | 45 |
| Aug 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | - | -0.29% | 45 |
| Aug 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 0.15% | - |
| Aug 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | -0.15% | - |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1.64% | 45 |
| Aug 21, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | -0.74% | 45 |
| Aug 20, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | - | -2.32% | 45 |
| Aug 19, 2025 | 13.28 | 13.80 | 13.28 | 13.80 | - | 2.22% | 45 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.03% | 70 |
| Aug 15, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -1.99% | 70 |
| Aug 14, 2025 | 14.08 | 14.40 | 14.06 | 14.06 | - | - | 70 |
| Aug 13, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | - | 1.15% | 750 |
| Aug 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.56% | 750 |
| Aug 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | 1.73% | 750 |
| Aug 8, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.29% | 150 |
| Aug 7, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | 1.02% | 150 |
| Aug 6, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | - | -0.72% | 150 |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | - | -0.86% | 150 |
| Aug 4, 2025 | 13.78 | 13.92 | 13.78 | 13.92 | - | 0.72% | 150 |
| Aug 1, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | - | -0.86% | 150 |
| Jul 31, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | - | -1.55% | - |
| Jul 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | 1.29% | 150 |
| Jul 29, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | - | 150 |
| Jul 28, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | - | 0.72% | 150 |
| Jul 25, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | 0.14% | 150 |
| Jul 24, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | 0.58% | - |
| Jul 23, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | 0.29% | 150 |
| Jul 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 150 |
| Jul 21, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | 0.15% | 150 |
| Jul 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | - | 1.33% | 150 |
| Jul 17, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | - | -0.44% | 150 |
| Jul 16, 2025 | 13.98 | 13.98 | 13.60 | 13.60 | - | -2.86% | 150 |
| Jul 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | 0.57% | 500 |
| Jul 14, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | - | -0.85% | 500 |
| Jul 11, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | - | 1.01% | 500 |
| Jul 10, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -0.43% | 500 |
| Jul 9, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | - | -0.43% | - |
| Jul 8, 2025 | 13.90 | 14.02 | 13.90 | 14.02 | - | -0.99% | 500 |
| Jul 7, 2025 | 13.84 | 14.16 | 13.84 | 14.16 | - | 4.73% | 500 |
| Jul 4, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | - | 0.30% | 261 |
| Jul 3, 2025 | 13.42 | 13.48 | 13.42 | 13.48 | - | 0.45% | 261 |
| Jul 2, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | - | -0.45% | - |