Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 156.80
-0.03 (-0.02%)
At close: Nov 3, 2025
Veidekke ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 157.10 | 157.20 | 156.00 | 156.83 | 156.83 | -0.24% | 3,385 |
| Oct 30, 2025 | 158.10 | 159.00 | 157.00 | 157.20 | 157.20 | -0.88% | 610 |
| Oct 29, 2025 | 159.50 | 159.20 | 158.60 | 158.60 | 158.60 | -0.13% | 6,675 |
| Oct 28, 2025 | 158.90 | 159.40 | 158.60 | 158.80 | 158.80 | 0.23% | 89 |
| Oct 27, 2025 | 158.30 | 159.40 | 157.20 | 158.43 | 158.43 | 0.34% | 1,179 |
| Oct 24, 2025 | 158.70 | 159.40 | 156.40 | 157.90 | 157.90 | -0.32% | 2,355 |
| Oct 23, 2025 | 157.70 | 158.40 | 157.40 | 158.40 | 158.40 | 1.02% | 293 |
| Oct 22, 2025 | 156.10 | 157.80 | 156.60 | 156.80 | 156.80 | - | 3,766 |
| Oct 21, 2025 | 155.60 | 156.80 | 155.40 | 156.80 | 156.80 | -0.63% | 1,208 |
| Oct 20, 2025 | 156.50 | 158.00 | 155.80 | 157.80 | 157.80 | 1.02% | 252 |
| Oct 17, 2025 | 156.10 | 156.20 | 155.20 | 156.20 | 156.20 | - | 2,009 |
| Oct 16, 2025 | 156.90 | 156.40 | 155.20 | 156.20 | 156.20 | -0.89% | 208 |
| Oct 15, 2025 | 157.50 | 158.00 | 156.60 | 157.60 | 157.60 | 0.38% | 256 |
| Oct 14, 2025 | 156.90 | 157.40 | 156.20 | 157.00 | 157.00 | - | 485 |
| Oct 13, 2025 | 157.50 | 157.80 | 156.80 | 157.00 | 157.00 | -0.71% | 257 |
| Oct 10, 2025 | 157.90 | 158.80 | 157.92 | 158.12 | 158.12 | 0.59% | 939 |
| Oct 9, 2025 | 157.50 | 158.40 | 157.20 | 157.20 | 157.20 | 0.38% | 9,718 |
| Oct 8, 2025 | 157.50 | 157.60 | 156.40 | 156.60 | 156.60 | -0.54% | 19,600 |
| Oct 7, 2025 | 156.30 | 158.00 | 157.40 | 157.45 | 157.45 | 0.80% | 570 |
| Oct 6, 2025 | 155.80 | 156.20 | 155.20 | 156.20 | 156.20 | 0.13% | 3,501 |
| Oct 3, 2025 | 157.30 | 157.80 | 156.00 | 156.00 | 156.00 | -0.51% | 335 |
| Oct 2, 2025 | 157.50 | 158.00 | 156.40 | 156.80 | 156.80 | -1.12% | 16 |
| Oct 1, 2025 | 158.90 | 158.67 | 158.00 | 158.57 | 158.57 | 0.36% | 5,182 |
| Sep 30, 2025 | 157.30 | 158.60 | 157.60 | 158.00 | 158.00 | 0.13% | 10,546 |
| Sep 29, 2025 | 158.90 | 158.60 | 157.40 | 157.80 | 157.80 | -0.13% | 301 |
| Sep 26, 2025 | 157.50 | 158.20 | 157.40 | 158.00 | 158.00 | - | 525 |
| Sep 25, 2025 | 159.10 | 160.00 | 157.80 | 158.00 | 158.00 | -1.62% | 256 |
| Sep 24, 2025 | 163.20 | 160.60 | 160.60 | 160.60 | 160.60 | -1.71% | 1,000 |
| Sep 23, 2025 | 161.20 | 163.60 | 163.20 | 163.40 | 163.40 | 0.99% | 847 |
| Sep 22, 2025 | 161.80 | 162.20 | 161.80 | 161.80 | 161.80 | -0.59% | 7,263 |
| Sep 19, 2025 | 164.10 | 164.00 | 162.20 | 162.75 | 162.75 | -0.64% | 36,765 |
| Sep 18, 2025 | 162.20 | 163.80 | 163.00 | 163.80 | 163.80 | 0.61% | 1,947 |
| 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 |