Veidekke ASA (LON:0GF6)
United Kingdom · Delayed Price · Currency is GBP · Price in NOK 221.50
+2.00 (0.91%)
At close: Nov 10, 2026
LON:0GF6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 219.50 | 222.00 | 219.50 | 221.50 | 221.50 | 0.91% | 23,202 |
| Nov 9, 2026 | 215.25 | 219.75 | 215.50 | 219.50 | 219.50 | 2.57% | 901 |
| Nov 6, 2026 | 211.25 | 214.00 | 214.00 | 214.00 | 214.00 | 0.47% | 1,760 |
| Nov 5, 2026 | 213.75 | 215.50 | 213.00 | 213.00 | 213.00 | -0.70% | 8,829 |
| Nov 4, 2026 | 213.25 | 214.50 | 212.50 | 214.50 | 214.50 | 0.94% | 2,676 |
| Nov 3, 2026 | 210.25 | 212.50 | 212.50 | 212.50 | 212.50 | - | 1 |
| Nov 2, 2026 | 210.25 | 212.50 | 210.50 | 212.50 | 212.50 | 1.19% | 31 |
| Oct 30, 2026 | 210.25 | 212.00 | 209.00 | 210.00 | 210.00 | - | 2,070 |
| Oct 29, 2026 | 211.75 | 212.00 | 208.50 | 210.00 | 210.00 | -0.47% | 3,455 |
| Oct 28, 2026 | 211.75 | 212.00 | 210.50 | 211.00 | 211.00 | -0.94% | 20 |
| Oct 27, 2026 | 210.75 | 213.00 | 212.75 | 213.00 | 213.00 | 0.47% | 2,348 |
| Oct 26, 2026 | 210.25 | 212.00 | 210.00 | 212.00 | 212.00 | 2.17% | 168 |
| Oct 23, 2026 | 205.50 | 207.50 | 205.00 | 207.50 | 207.50 | 0.24% | 391 |
| Oct 22, 2026 | 209.00 | 209.50 | 207.00 | 207.00 | 207.00 | -1.66% | 5,596 |
| Oct 21, 2026 | 206.50 | 211.00 | 206.00 | 210.50 | 210.50 | 1.57% | 3,000 |
| Oct 20, 2026 | 204.10 | 207.50 | 203.00 | 207.25 | 207.25 | 1.47% | 49,735 |
| Oct 19, 2026 | 205.50 | 205.50 | 203.50 | 204.25 | 204.25 | -1.57% | 557 |
| Oct 16, 2026 | 204.00 | 208.00 | 201.50 | 207.50 | 207.50 | 2.47% | 6,548 |
| Oct 15, 2026 | 201.00 | 203.50 | 201.00 | 202.50 | 202.50 | - | 797 |
| Oct 14, 2026 | 202.00 | 202.50 | 201.50 | 202.50 | 202.50 | - | 6,826 |
| Oct 13, 2026 | 201.20 | 202.50 | 200.50 | 202.50 | 202.50 | 1.00% | 5,000 |
| Oct 12, 2026 | 203.45 | 203.50 | 200.50 | 200.50 | 200.50 | -0.99% | 794 |
| Oct 9, 2026 | 202.55 | 203.00 | 202.50 | 202.50 | 202.50 | - | 522 |
| Oct 8, 2026 | 210.25 | 210.00 | 201.25 | 202.50 | 202.50 | -4.93% | 908 |
| Oct 7, 2026 | 213.25 | 214.00 | 213.00 | 213.00 | 213.00 | -0.70% | 1,214 |
| Oct 6, 2026 | 213.25 | 215.00 | 212.50 | 214.50 | 214.50 | 0.70% | 502 |
| Oct 5, 2026 | 213.25 | 213.50 | 211.00 | 213.00 | 213.00 | -0.47% | 151 |
| Oct 2, 2026 | 213.75 | 214.00 | 211.50 | 214.00 | 214.00 | 0.47% | 3,049 |
| Oct 1, 2026 | 213.25 | 214.50 | 212.50 | 213.00 | 213.00 | -1.16% | 96 |
| Sep 30, 2026 | 215.75 | 217.00 | 214.00 | 215.50 | 215.50 | -0.23% | 3,118 |
| Sep 29, 2026 | 216.75 | 218.00 | 215.50 | 216.00 | 216.00 | -0.92% | 1,952 |
| Sep 28, 2026 | 217.25 | 218.00 | 217.00 | 218.00 | 218.00 | 0.46% | 3,688 |
| Sep 25, 2026 | 216.25 | 217.00 | 216.25 | 217.00 | 217.00 | 0.46% | 694 |
| Sep 24, 2026 | 217.25 | 216.00 | 213.00 | 216.00 | 216.00 | 0.93% | 1,090 |
| Sep 23, 2026 | 215.75 | 216.50 | 214.00 | 214.00 | 214.00 | -0.70% | 2,770 |
| Sep 22, 2026 | 217.25 | 216.00 | 215.00 | 215.50 | 215.50 | 0.23% | 1,789 |
| Sep 21, 2026 | 214.25 | 215.50 | 213.50 | 215.00 | 215.00 | 0.72% | 2,427 |
| Sep 18, 2026 | 214.25 | 213.50 | 211.00 | 213.45 | 213.45 | -0.83% | 17,147 |
| Sep 17, 2026 | 210.25 | 215.50 | 210.00 | 215.25 | 215.25 | 2.38% | 6,947 |
| Sep 16, 2026 | 207.50 | 211.00 | 210.00 | 210.25 | 210.25 | 1.82% | 5,843 |
| Sep 15, 2026 | 204.00 | 207.50 | 203.00 | 206.50 | 206.50 | 0.85% | 18,108 |
| Sep 14, 2026 | 206.00 | 207.00 | 204.75 | 204.75 | 204.75 | -0.12% | 11,528 |
| Sep 11, 2026 | 206.50 | 207.00 | 205.00 | 205.00 | 205.00 | 0.24% | 3,400 |
| Sep 10, 2026 | 210.75 | 212.00 | 204.50 | 204.50 | 204.50 | -3.31% | 16,535 |
| Sep 9, 2026 | 214.25 | 214.50 | 211.00 | 211.50 | 211.50 | -0.94% | 4,293 |
| Sep 8, 2026 | 213.25 | 214.50 | 212.50 | 213.50 | 213.50 | 1.14% | 742 |
| Sep 7, 2026 | 209.50 | 213.00 | 209.00 | 211.10 | 211.10 | 0.53% | 652 |
| Sep 4, 2026 | 208.00 | 211.00 | 208.50 | 209.98 | 209.98 | -0.01% | 3,418 |
| Sep 3, 2026 | 208.50 | 210.00 | 208.00 | 210.00 | 210.00 | 1.08% | 8,253 |
| Sep 2, 2026 | 209.00 | 210.00 | 206.50 | 207.75 | 207.75 | -0.84% | 1,753 |