Veidekke ASA (FRA:VK4)
Germany · Delayed Price · Currency is EUR 13.26
+0.06 (0.45%)
Last updated: Oct 22, 2025, 8:12 AM CET
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.21% | 41 |
| Oct 22, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.45% | 41 |
| Oct 21, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.60% | 41 |
| Oct 20, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.91% | 41 |
| Oct 17, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.45% | 41 |
| Oct 16, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.30% | 41 |
| Oct 15, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.30% | 41 |
| Oct 14, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.20% | 41 |
| Oct 13, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - | 41 |
| Oct 10, 2025 | 13.36 | 13.38 | 13.36 | 13.38 | 13.38 | -0.30% | 41 |
| Oct 9, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.15% | 1 |
| Oct 8, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.20% | 1 |
| Oct 7, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.61% | 1 |
| Oct 6, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | 1 |
| Oct 3, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% | 1 |
| Oct 2, 2025 | 13.42 | 13.42 | 13.16 | 13.16 | 13.16 | -1.05% | 1 |
| Oct 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | 1 |
| Sep 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -2.78% | - |
| Sep 29, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 3.01% | 1 |
| Sep 26, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -2.06% | - |
| Sep 25, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -3.56% | - |
| Sep 24, 2025 | 13.82 | 14.06 | 13.82 | 14.06 | 14.06 | 3.53% | 36 |
| Sep 23, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -1.16% | 113 |
| Sep 22, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.01% | 113 |
| Sep 19, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.43% | 113 |
| Sep 18, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -1.85% | 113 |
| Sep 17, 2025 | 13.82 | 14.10 | 13.82 | 14.08 | 14.08 | 1.00% | 113 |
| Sep 16, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.14% | 21 |
| Sep 15, 2025 | 13.76 | 13.96 | 13.76 | 13.96 | 13.96 | 1.16% | 21 |
| Sep 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.17% | 21 |
| Sep 11, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.29% | 21 |
| Sep 10, 2025 | 13.36 | 13.68 | 13.36 | 13.68 | 13.68 | 3.95% | 21 |
| Sep 9, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.23% | 21 |
| Sep 8, 2025 | 13.22 | 13.46 | 13.22 | 13.46 | 13.46 | 1.66% | 21 |
| Sep 5, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -2.22% | 200 |
| Sep 4, 2025 | 13.06 | 13.54 | 13.06 | 13.54 | 13.54 | 2.27% | 200 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.75% | 45 |
| Sep 2, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -0.15% | 45 |
| Sep 1, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | 45 |
| Aug 29, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.33% | 45 |
| Aug 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% | 45 |
| Aug 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | -0.29% | 45 |
| Aug 26, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.15% | 45 |
| Aug 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.15% | 45 |
| Aug 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.64% | 45 |
| Aug 21, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.74% | 45 |
| Aug 20, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -2.32% | 45 |
| Aug 19, 2025 | 13.28 | 13.80 | 13.28 | 13.80 | 13.80 | 2.22% | 45 |
| Aug 18, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.03% | 70 |
| Aug 15, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -1.99% | 70 |