Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 185.20
-4.50 (-2.37%)
At close: Mar 27, 2026
LON:0GF6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 188.50 | 185.20 | 182.80 | 185.20 | 185.20 | -2.37% | 4,223 |
| Mar 26, 2026 | 189.70 | 189.70 | 189.70 | 189.70 | 189.70 | -0.16% | - |
| Mar 25, 2026 | 191.30 | 191.66 | 190.00 | 190.00 | 190.00 | -0.42% | 10,097 |
| Mar 24, 2026 | 189.30 | 191.20 | 189.80 | 190.80 | 190.80 | 1.16% | 22,485 |
| Mar 23, 2026 | 187.40 | 192.20 | 186.20 | 188.61 | 188.61 | 0.22% | 28,462 |
| Mar 20, 2026 | 192.60 | 193.80 | 188.20 | 188.20 | 188.20 | -1.77% | 8,147 |
| Mar 19, 2026 | 193.00 | 191.60 | 191.40 | 191.60 | 191.60 | -1.34% | 65 |
| Mar 18, 2026 | 194.80 | 196.60 | 193.40 | 194.20 | 194.20 | 0.41% | 494 |
| Mar 17, 2026 | 193.20 | 195.60 | 192.40 | 193.40 | 193.40 | 0.73% | 8,950 |
| Mar 16, 2026 | 193.60 | 192.40 | 192.00 | 192.00 | 192.00 | -0.93% | 6,526 |
| Mar 13, 2026 | 192.80 | 194.60 | 192.60 | 193.80 | 193.80 | 0.94% | 8,454 |
| Mar 12, 2026 | 191.50 | 193.00 | 191.60 | 192.00 | 192.00 | - | 14,112 |
| Mar 11, 2026 | 191.50 | 192.20 | 190.20 | 192.00 | 192.00 | -0.21% | 18,038 |
| Mar 10, 2026 | 191.50 | 194.00 | 191.20 | 192.40 | 192.40 | 1.05% | 3,653 |
| Mar 9, 2026 | 189.10 | 190.40 | 188.80 | 190.40 | 190.40 | -1.14% | 14,348 |
| Mar 6, 2026 | 195.65 | 194.80 | 191.70 | 192.60 | 192.60 | -2.53% | 909 |
| Mar 5, 2026 | 196.30 | 197.60 | 195.60 | 197.60 | 197.60 | 1.13% | 6,298 |
| Mar 4, 2026 | 192.80 | 195.40 | 193.00 | 195.40 | 195.40 | 0.93% | 286 |
| Mar 3, 2026 | 193.40 | 194.60 | 192.20 | 193.60 | 193.60 | -0.51% | 6,707 |
| Mar 2, 2026 | 193.40 | 195.00 | 191.60 | 194.60 | 194.60 | -1.12% | 2,076 |
| Feb 27, 2026 | 194.20 | 197.20 | 194.20 | 196.80 | 196.80 | 1.39% | 1,136 |
| Feb 26, 2026 | 192.80 | 194.20 | 193.00 | 194.10 | 194.10 | 1.20% | 636 |
| Feb 25, 2026 | 193.20 | 193.60 | 191.80 | 191.80 | 191.80 | -0.93% | 2,758 |
| Feb 24, 2026 | 192.40 | 194.40 | 193.00 | 193.60 | 193.60 | 1.04% | 1,630 |
| Feb 23, 2026 | 192.60 | 191.60 | 191.20 | 191.60 | 191.60 | -0.31% | 870 |
| Feb 20, 2026 | 190.70 | 192.40 | 191.40 | 192.20 | 192.20 | 0.84% | 249 |
| Feb 19, 2026 | 190.90 | 191.20 | 190.10 | 190.60 | 190.60 | 0.11% | 6,486 |
| Feb 18, 2026 | 189.30 | 191.00 | 190.20 | 190.40 | 190.40 | 1.17% | 47 |
| Feb 17, 2026 | 188.70 | 190.60 | 188.00 | 188.20 | 188.20 | -0.63% | 1,374 |
| Feb 16, 2026 | 187.20 | 189.40 | 188.00 | 189.40 | 189.40 | 1.28% | 1,409 |
| Feb 13, 2026 | 182.70 | 189.40 | 186.20 | 187.00 | 187.00 | - | 2,898 |
| Feb 12, 2026 | 188.10 | 193.60 | 186.80 | 187.00 | 187.00 | 3.77% | 7,992 |
| Feb 11, 2026 | 181.50 | 180.20 | 180.20 | 180.20 | 180.20 | -0.77% | 19,098 |
| Feb 10, 2026 | 180.90 | 182.20 | 181.30 | 181.60 | 181.60 | 0.67% | 1,357 |
| Feb 9, 2026 | 180.70 | 180.40 | 180.40 | 180.40 | 180.40 | 0.22% | 8,402 |
| Feb 6, 2026 | 178.80 | 180.00 | 179.20 | 180.00 | 180.00 | 0.78% | 3,209 |
| Feb 5, 2026 | 178.40 | 179.40 | 178.40 | 178.60 | 178.60 | -0.22% | 4,490 |
| Feb 4, 2026 | 179.60 | 179.20 | 179.00 | 179.00 | 179.00 | -0.11% | 227 |
| Feb 3, 2026 | 179.80 | 179.40 | 178.40 | 179.20 | 179.20 | -0.11% | 5,541 |
| Feb 2, 2026 | 176.40 | 179.40 | 177.40 | 179.40 | 179.40 | 1.24% | 657 |
| Jan 30, 2026 | 177.20 | 178.80 | 177.20 | 177.20 | 177.20 | 0.51% | 373 |
| Jan 29, 2026 | 177.20 | 177.20 | 176.20 | 176.30 | 176.30 | -0.17% | 320 |
| Jan 28, 2026 | 176.80 | 176.80 | 175.00 | 176.60 | 176.60 | -2.70% | 2,848 |
| Jan 27, 2026 | 180.30 | 181.50 | 180.60 | 181.50 | 181.50 | 1.17% | 64 |
| Jan 26, 2026 | 180.70 | 180.60 | 179.40 | 179.40 | 179.40 | -0.55% | 42 |
| Jan 23, 2026 | 180.10 | 180.40 | 179.60 | 180.40 | 180.40 | 0.45% | 246 |
| Jan 22, 2026 | 179.80 | 180.80 | 178.60 | 179.60 | 179.60 | 1.35% | 507 |
| Jan 21, 2026 | 177.40 | 177.60 | 176.20 | 177.20 | 177.20 | 0.23% | 854 |
| Jan 20, 2026 | 178.40 | 178.00 | 176.20 | 176.80 | 176.80 | -1.23% | 116 |
| Jan 19, 2026 | 180.30 | 179.20 | 178.20 | 179.00 | 179.00 | -2.35% | 100 |