Veidekke ASA (FRA:VK4)
Germany · Delayed Price · Currency is EUR 17.28
+0.18 (1.05%)
Last updated: Feb 20, 2026, 8:46 PM CET
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.78 | 17.28 | 16.78 | 17.28 | 17.28 | 1.05% | 640 |
| Feb 19, 2026 | 16.82 | 17.10 | 16.82 | 17.10 | 17.10 | 3.76% | 40 |
| Feb 18, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -1.08% | - |
| Feb 17, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.73% | - |
| Feb 16, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 1.22% | - |
| Feb 13, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 3.55% | - |
| Feb 12, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.00% | - |
| Feb 11, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1.66% | - |
| Feb 10, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -1.26% | - |
| Feb 9, 2026 | 15.56 | 15.88 | 15.56 | 15.88 | 15.88 | 3.12% | 71 |
| Feb 6, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.39% | - |
| Feb 5, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.90% | - |
| Feb 4, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.26% | - |
| Feb 3, 2026 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.70% | - |
| Feb 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.39% | - |
| Jan 30, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.13% | - |
| Jan 29, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.42% | - |
| Jan 28, 2026 | 15.60 | 15.60 | 15.36 | 15.48 | 15.48 | 1.71% | 175 |
| Jan 27, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -1.17% | - |
| Jan 26, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.26% | - |
| Jan 23, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 1.71% | - |
| Jan 22, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.61% | - |
| Jan 21, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% | - |
| Jan 20, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -2.20% | - |
| Jan 19, 2026 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.66% | - |
| Jan 16, 2026 | 15.40 | 15.68 | 15.40 | 15.68 | 15.68 | 3.29% | 60 |
| Jan 15, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.26% | - |
| Jan 14, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -0.39% | - |
| Jan 13, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.06% | - |
| Jan 12, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -2.08% | - |
| Jan 9, 2026 | 15.16 | 15.36 | 15.16 | 15.36 | 15.36 | 3.36% | 300 |
| Dec 30, 2025 | 14.70 | 14.94 | 14.70 | 14.86 | 14.86 | 0.81% | 20 |
| Dec 29, 2025 | 14.64 | 14.86 | 14.64 | 14.74 | 14.74 | 1.38% | 1 |
| Dec 23, 2025 | 14.44 | 14.74 | 14.44 | 14.54 | 14.54 | 0.14% | 39 |
| Dec 18, 2025 | 14.38 | 14.58 | 14.32 | 14.52 | 14.52 | 0.14% | 1,716 |
| Dec 16, 2025 | 14.34 | 14.52 | 14.34 | 14.50 | 14.50 | 2.11% | 200 |
| Dec 15, 2025 | 14.40 | 14.50 | 14.40 | 14.20 | 14.20 | -2.87% | 1,244 |
| Dec 11, 2025 | 14.26 | 14.52 | 14.26 | 14.62 | 14.62 | 0.27% | 175 |
| Dec 10, 2025 | 14.32 | 14.62 | 14.32 | 14.58 | 14.58 | 0.55% | 1,890 |
| Dec 9, 2025 | 14.28 | 14.58 | 14.28 | 14.50 | 14.50 | 2.98% | 440 |
| Dec 8, 2025 | 14.34 | 14.50 | 14.34 | 14.08 | 14.08 | -2.09% | 865 |
| Dec 3, 2025 | 13.98 | 14.38 | 13.98 | 14.38 | 14.38 | 1.55% | 300 |
| Nov 26, 2025 | 14.14 | 14.36 | 14.14 | 14.16 | 14.16 | 1.14% | 5 |
| Nov 24, 2025 | 14.06 | 14.44 | 14.06 | 14.00 | 14.00 | 4.32% | 1,350 |
| Oct 10, 2025 | 13.36 | 13.38 | 13.36 | 13.42 | 13.42 | -1.90% | 41 |
| Sep 29, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -2.70% | 1 |
| Sep 24, 2025 | 13.82 | 14.06 | 13.82 | 14.06 | 14.06 | 0.86% | 12 |
| Sep 17, 2025 | 13.82 | 14.10 | 13.82 | 13.94 | 13.94 | 5.29% | 113 |
| Sep 8, 2025 | 13.22 | 13.46 | 13.22 | 13.24 | 13.24 | - | 21 |
| Sep 4, 2025 | 13.06 | 13.54 | 13.06 | 13.24 | 13.24 | -1.93% | 200 |