Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 217.00
+1.00 (0.46%)
At close: Sep 25, 2026
LON:0GF6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 216.25 | 217.00 | 216.25 | 216.25 | 216.25 | 0.12% | 693 |
| 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 |
| 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 |