Veidekke ASA (LON:0GF6)
London · Delayed Price · Currency is GBP · Price in NOK 186.20
+0.20 (0.11%)
At close: Aug 11, 2026
LON:0GF6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |