Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 162.80
0.00 (0.00%)
At close: Sep 17, 2025
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 162.20 | 163.00 | 162.00 | 162.80 | 162.80 | - | 247 |
| Sep 16, 2025 | 162.60 | 164.00 | 162.80 | 162.80 | 162.80 | -0.12% | 6,945 |
| Sep 15, 2025 | 161.60 | 163.00 | 161.60 | 163.00 | 163.00 | 1.01% | 741 |
| Sep 12, 2025 | 160.60 | 161.60 | 160.40 | 161.38 | 161.38 | 0.23% | 474 |
| Sep 11, 2025 | 160.60 | 161.60 | 160.70 | 161.00 | 161.00 | -0.12% | 6,807 |
| Sep 10, 2025 | 158.30 | 161.20 | 158.20 | 161.20 | 161.20 | 2.15% | 13,611 |
| Sep 9, 2025 | 156.30 | 157.80 | 156.40 | 157.80 | 157.80 | 0.99% | 26,851 |
| Sep 8, 2025 | 156.10 | 157.00 | 155.80 | 156.25 | 156.25 | -0.22% | 396 |
| Sep 5, 2025 | 158.10 | 158.80 | 156.60 | 156.60 | 156.60 | -0.44% | 28,355 |
| Sep 4, 2025 | 155.00 | 157.60 | 154.20 | 157.30 | 157.30 | 1.09% | 470 |
| Sep 3, 2025 | 155.40 | 155.60 | 154.40 | 155.60 | 155.60 | -0.38% | 7,562 |
| Sep 2, 2025 | 157.10 | 157.20 | 155.80 | 156.20 | 156.20 | -0.76% | 1,904 |
| Sep 1, 2025 | 158.70 | 157.80 | 157.40 | 157.40 | 157.40 | -1.25% | 87 |
| Aug 29, 2025 | 158.50 | 159.80 | 159.40 | 159.40 | 159.40 | 0.25% | 36 |
| Aug 28, 2025 | 160.00 | 160.60 | 159.00 | 159.00 | 159.00 | -0.75% | 1,218 |
| Aug 27, 2025 | 161.20 | 161.00 | 160.20 | 160.20 | 160.20 | -0.74% | 2,933 |
| Aug 26, 2025 | 160.60 | 161.60 | 160.20 | 161.40 | 161.40 | -0.58% | 5,182 |
| Aug 25, 2025 | 162.80 | 162.80 | 161.60 | 162.35 | 162.35 | -0.03% | 3,788 |
| Aug 22, 2025 | 162.40 | 163.00 | 162.00 | 162.40 | 162.40 | -0.61% | 411 |
| Aug 21, 2025 | 160.60 | 163.40 | 162.40 | 163.40 | 163.40 | 0.71% | 508 |
| Aug 20, 2025 | 161.80 | 163.00 | 161.40 | 162.25 | 162.25 | -0.82% | 71,178 |
| Aug 19, 2025 | 160.20 | 164.20 | 159.40 | 163.60 | 163.60 | 2.06% | 4,713 |
| Aug 18, 2025 | 161.40 | 161.40 | 158.80 | 160.30 | 160.30 | -2.50% | 373 |
| Aug 15, 2025 | 161.60 | 164.40 | 161.40 | 164.40 | 164.40 | -0.90% | 443 |
| Aug 14, 2025 | 170.60 | 171.00 | 165.00 | 165.90 | 165.90 | -2.24% | 702 |
| Aug 13, 2025 | 170.20 | 170.20 | 169.70 | 169.70 | 169.70 | 0.18% | 2,365 |
| Aug 12, 2025 | 166.90 | 169.60 | 168.00 | 169.40 | 169.40 | 1.44% | 29,334 |
| Aug 11, 2025 | 167.30 | 168.20 | 166.80 | 167.00 | 167.00 | -0.24% | 2,188 |
| Aug 8, 2025 | 167.10 | 167.60 | 166.90 | 167.40 | 167.40 | -0.24% | 21,596 |
| Aug 7, 2025 | 166.90 | 167.80 | 167.00 | 167.80 | 167.80 | 1.59% | 287 |
| Aug 6, 2025 | 164.10 | 166.40 | 164.00 | 165.17 | 165.17 | 0.23% | 91,883 |
| Aug 5, 2025 | 165.50 | 165.80 | 164.40 | 164.80 | 164.80 | -0.64% | 562 |
| Aug 4, 2025 | 166.30 | 166.00 | 165.80 | 165.86 | 165.86 | 0.37% | 2,856 |
| Aug 1, 2025 | 165.70 | 165.25 | 165.20 | 165.25 | 165.25 | - | 545 |
| Jul 31, 2025 | 166.30 | 166.30 | 164.40 | 165.25 | 165.25 | -0.21% | 14,225 |
| Jul 30, 2025 | 167.30 | 167.40 | 165.60 | 165.60 | 165.60 | -1.55% | 6,757 |
| Jul 29, 2025 | 166.50 | 168.60 | 168.20 | 168.20 | 168.20 | 0.12% | 314 |
| Jul 28, 2025 | 168.60 | 168.80 | 167.20 | 168.00 | 168.00 | 1.00% | 1,186 |
| Jul 25, 2025 | 167.50 | 167.50 | 165.94 | 166.33 | 166.33 | -0.21% | 596 |
| Jul 24, 2025 | 165.90 | 166.68 | 166.20 | 166.68 | 166.68 | 0.77% | 386 |
| Jul 23, 2025 | 165.10 | 166.00 | 165.20 | 165.40 | 165.40 | 0.58% | 411 |
| Jul 22, 2025 | 166.30 | 166.00 | 164.45 | 164.45 | 164.45 | -0.89% | 159,302 |
| Jul 21, 2025 | 166.10 | 167.00 | 165.40 | 165.92 | 165.92 | 1.14% | 316 |
| Jul 18, 2025 | 166.30 | 164.80 | 163.50 | 164.05 | 164.05 | -0.81% | 1,063 |
| Jul 17, 2025 | 164.50 | 166.20 | 165.40 | 165.40 | 165.40 | 0.98% | 903 |
| Jul 16, 2025 | 166.30 | 165.50 | 160.90 | 163.80 | 163.80 | -2.85% | 3,589 |
| Jul 15, 2025 | 167.10 | 168.60 | 168.20 | 168.60 | 168.60 | 0.96% | 474 |
| Jul 14, 2025 | 166.70 | 167.00 | 166.40 | 167.00 | 167.00 | 0.60% | 421 |
| Jul 11, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.69% | 521 |
| Jul 10, 2025 | 166.70 | 167.20 | 166.80 | 167.16 | 167.16 | 0.21% | 314 |