Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 186.60
-1.20 (-0.64%)
At close: Jul 17, 2026
LON:0GF6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 369 |
| 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 |
| Jun 24, 2026 | 186.20 | 188.40 | 185.80 | 187.40 | 187.40 | 0.81% | 2,989 |
| Jun 23, 2026 | 185.20 | 187.00 | 183.60 | 185.89 | 185.89 | 1.36% | 11,135 |
| Jun 22, 2026 | 184.00 | 185.20 | 183.40 | 183.40 | 183.40 | -0.97% | 920 |
| Jun 19, 2026 | 184.80 | 185.20 | 185.00 | 185.20 | 185.20 | 0.30% | 65 |
| Jun 18, 2026 | 182.90 | 185.40 | 184.20 | 184.64 | 184.64 | 0.13% | 1,277 |
| Jun 17, 2026 | 182.50 | 184.40 | 182.20 | 184.40 | 184.40 | 1.32% | 9,922 |
| Jun 16, 2026 | 182.50 | 182.50 | 181.80 | 182.00 | 182.00 | -0.33% | 1,161 |
| Jun 15, 2026 | 182.50 | 183.60 | 182.20 | 182.60 | 182.60 | 1.11% | 1,104 |
| Jun 12, 2026 | 179.60 | 181.60 | 180.40 | 180.60 | 180.60 | 0.78% | 1,539 |
| Jun 11, 2026 | 178.80 | 180.20 | 178.20 | 179.20 | 179.20 | 1.24% | 3,695 |
| Jun 10, 2026 | 177.40 | 180.20 | 176.40 | 177.00 | 177.00 | -0.34% | 8,385 |
| Jun 9, 2026 | 177.60 | 178.00 | 177.60 | 177.60 | 177.60 | 0.11% | 479 |
| Jun 8, 2026 | 177.00 | 177.90 | 176.40 | 177.40 | 177.40 | -0.23% | 2,049 |
| Jun 5, 2026 | 178.40 | 178.40 | 176.20 | 177.80 | 177.80 | 1.60% | 4,822 |
| Jun 4, 2026 | 174.50 | 176.00 | 174.80 | 175.00 | 175.00 | 0.04% | 5,484 |
| Jun 3, 2026 | 177.60 | 174.92 | 173.40 | 174.92 | 174.92 | -1.17% | 476 |
| Jun 2, 2026 | 178.40 | 178.00 | 177.00 | 177.00 | 177.00 | -0.56% | 389 |
| Jun 1, 2026 | 179.60 | 179.80 | 177.80 | 178.00 | 178.00 | -0.39% | 1,108 |
| May 29, 2026 | 180.50 | 180.00 | 178.70 | 178.70 | 178.70 | -0.33% | 117 |
| May 28, 2026 | 180.70 | 180.60 | 178.80 | 179.30 | 179.30 | -0.50% | 2,694 |
| May 27, 2026 | 181.30 | 180.80 | 180.00 | 180.20 | 180.20 | -0.33% | 45 |
| May 26, 2026 | 181.70 | 182.30 | 180.20 | 180.80 | 180.80 | 0.42% | 1,343 |
| May 22, 2026 | 181.10 | 180.20 | 180.04 | 180.04 | 180.04 | 0.25% | 4,487 |
| May 21, 2026 | 180.30 | 181.00 | 179.60 | 179.60 | 179.60 | 0.45% | 5,032 |
| May 20, 2026 | 177.20 | 179.20 | 178.20 | 178.80 | 178.80 | 1.29% | 328 |
| May 19, 2026 | 175.30 | 178.50 | 176.02 | 176.52 | 176.52 | 0.90% | 3,813 |
| May 18, 2026 | 173.70 | 175.00 | 172.20 | 174.95 | 174.95 | 0.59% | 2,359 |
| May 15, 2026 | 174.70 | 174.40 | 173.92 | 173.92 | 173.92 | 1.06% | 1,908 |
| May 14, 2026 | 172.10 | 172.10 | 172.10 | 172.10 | 172.10 | -0.06% | - |
| May 13, 2026 | 172.10 | 172.40 | 171.00 | 172.20 | 172.20 | -1.22% | 11,774 |
| May 12, 2026 | 174.90 | 174.40 | 171.80 | 174.33 | 174.33 | 0.07% | 4,117 |
| May 11, 2026 | 177.80 | 178.00 | 173.80 | 174.20 | 174.20 | -2.70% | 932 |
| May 8, 2026 | 182.50 | 179.80 | 178.50 | 179.03 | 179.03 | -1.79% | 1,052 |