Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 207.75
-1.75 (-0.84%)
At close: Sep 2, 2026
LON:0GF6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 209.50 | 210.00 | 206.50 | 209.00 | 209.00 | -0.24% | 1,147 |
| Sep 1, 2026 | 209.00 | 210.50 | 208.00 | 209.50 | 209.50 | -0.24% | 1,513 |
| Aug 31, 2026 | 209.50 | 210.50 | 209.00 | 210.00 | 210.00 | 0.72% | 2,629 |
| Aug 28, 2026 | 208.50 | 209.00 | 207.50 | 208.50 | 208.50 | 0.97% | 3,957 |
| Aug 27, 2026 | 205.50 | 209.00 | 206.50 | 206.50 | 206.50 | 0.37% | 614 |
| Aug 26, 2026 | 204.00 | 207.00 | 204.00 | 205.75 | 205.75 | 0.65% | 1,930 |
| Aug 25, 2026 | 202.00 | 205.50 | 201.50 | 204.41 | 204.41 | 0.45% | 1,269 |
| Aug 24, 2026 | 203.00 | 203.50 | 203.00 | 203.50 | 203.50 | 0.74% | 7,908 |
| Aug 21, 2026 | 201.00 | 202.50 | 201.50 | 202.00 | 202.00 | -0.25% | 19,643 |
| Aug 20, 2026 | 200.20 | 204.00 | 199.40 | 202.50 | 202.50 | -1.07% | 1,895 |
| Aug 19, 2026 | 204.00 | 205.00 | 202.50 | 204.69 | 204.69 | -0.64% | 1,538 |
| Aug 18, 2026 | 204.55 | 206.50 | 204.00 | 206.00 | 206.00 | 0.06% | 7,572 |
| Aug 17, 2026 | 206.50 | 209.00 | 202.50 | 205.87 | 205.87 | 3.56% | 7,687 |
| Aug 14, 2026 | 195.75 | 201.50 | 193.00 | 198.78 | 198.78 | 5.40% | 1,582 |
| Aug 13, 2026 | 184.40 | 188.60 | 187.60 | 188.60 | 188.60 | 1.89% | 380 |
| Aug 12, 2026 | 186.00 | 186.60 | 184.40 | 185.10 | 185.10 | -0.59% | 1,694 |
| Aug 11, 2026 | 185.60 | 186.40 | 185.00 | 186.20 | 186.20 | 0.11% | 4,093 |
| Aug 10, 2026 | 188.30 | 188.40 | 185.80 | 186.00 | 186.00 | -1.38% | 5,812 |
| Aug 7, 2026 | 188.70 | 188.60 | 186.60 | 188.60 | 188.60 | 0.37% | 463 |
| Aug 6, 2026 | 187.40 | 188.70 | 187.60 | 187.90 | 187.90 | 0.26% | 10,428 |
| Aug 5, 2026 | 188.10 | 189.20 | 187.00 | 187.40 | 187.40 | 0.43% | 11,461 |
| Aug 4, 2026 | 188.30 | 187.60 | 186.20 | 186.60 | 186.60 | -0.53% | 1,777 |
| Aug 3, 2026 | 188.90 | 189.80 | 186.60 | 187.60 | 187.60 | -0.54% | 725 |
| Jul 31, 2026 | 189.10 | 190.00 | 188.20 | 188.61 | 188.61 | -0.52% | 4,843 |
| Jul 30, 2026 | 188.50 | 189.60 | 187.70 | 189.60 | 189.60 | 1.52% | 134 |
| Jul 29, 2026 | 186.40 | 187.20 | 186.20 | 186.77 | 186.77 | -0.23% | 333 |
| Jul 28, 2026 | 185.60 | 188.40 | 186.20 | 187.20 | 187.20 | 0.21% | 3,829 |
| Jul 27, 2026 | 187.40 | 187.00 | 186.00 | 186.80 | 186.80 | -0.04% | 2,135 |
| Jul 24, 2026 | 186.80 | 187.80 | 186.60 | 186.88 | 186.88 | -0.60% | 328 |
| Jul 23, 2026 | 187.40 | 188.80 | 186.80 | 188.00 | 188.00 | -0.32% | 243 |
| Jul 22, 2026 | 187.60 | 188.60 | 188.20 | 188.60 | 188.60 | 0.04% | 185 |
| Jul 21, 2026 | 189.90 | 189.20 | 187.60 | 188.52 | 188.52 | 0.17% | 1,375 |
| Jul 20, 2026 | 187.40 | 188.40 | 186.80 | 188.20 | 188.20 | 0.86% | 675 |
| Jul 17, 2026 | 189.90 | 188.00 | 186.60 | 186.60 | 186.60 | -0.64% | 1,815 |
| Jul 16, 2026 | 187.80 | 188.60 | 187.80 | 187.80 | 187.80 | -0.74% | 178 |
| Jul 15, 2026 | 187.60 | 189.20 | 189.00 | 189.20 | 189.20 | 1.18% | 178 |
| Jul 14, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -1.06% | - |
| Jul 13, 2026 | 189.50 | 189.20 | 188.40 | 189.00 | 189.00 | -0.11% | 1,851 |
| Jul 10, 2026 | 190.30 | 191.20 | 188.80 | 189.20 | 189.20 | -0.94% | 354 |
| Jul 9, 2026 | 190.90 | 193.00 | 189.80 | 191.00 | 191.00 | 2.69% | 840 |
| Jul 8, 2026 | 189.70 | 187.80 | 185.60 | 186.00 | 186.00 | -2.32% | 4,184 |
| Jul 7, 2026 | 193.00 | 193.20 | 189.60 | 190.42 | 190.42 | -0.93% | 2,698 |
| Jul 6, 2026 | 193.40 | 193.20 | 192.20 | 192.20 | 192.20 | 0.02% | 75 |
| Jul 3, 2026 | 189.10 | 193.80 | 189.80 | 192.16 | 192.16 | 2.09% | 2,987 |
| Jul 2, 2026 | 187.20 | 190.00 | 188.00 | 188.23 | 188.23 | -0.09% | 3,764 |
| Jul 1, 2026 | 189.50 | 188.40 | 188.40 | 188.40 | 188.40 | -0.95% | 72 |
| Jun 30, 2026 | 190.70 | 190.60 | 189.80 | 190.20 | 190.20 | -0.11% | 994 |
| Jun 29, 2026 | 192.40 | 192.20 | 189.60 | 190.40 | 190.40 | -0.26% | 2,152 |
| Jun 26, 2026 | 189.70 | 191.80 | 189.60 | 190.90 | 190.90 | 0.53% | 7,830 |
| Jun 25, 2026 | 188.90 | 190.40 | 189.00 | 189.90 | 189.90 | 1.33% | 16,990 |