Vend Marketplaces ASA (FRA:XPG)
Germany · Delayed Price · Currency is EUR 33.16
+1.02 (3.17%)
Last updated: Sep 9, 2025, 8:01 AM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | - | 3.17% | 150 |
| Sep 8, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | - | 0.19% | 150 |
| Sep 5, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | - | 1.20% | 150 |
| Sep 4, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | - | -1.49% | 150 |
| Sep 3, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | - | -2.96% | 150 |
| Sep 2, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | - | 0.36% | 150 |
| Sep 1, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | - | 0.06% | 150 |
| Aug 29, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | - | -0.84% | 150 |
| Aug 28, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | - | -0.30% | 150 |
| Aug 27, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | -0.12% | 150 |
| Aug 26, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | - | -1.65% | - |
| Aug 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -0.35% | - |
| Aug 22, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | - | 0.95% | 150 |
| Aug 21, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | 0.12% | - |
| Aug 20, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | - | -0.88% | 150 |
| Aug 19, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | - | -1.22% | 150 |
| Aug 18, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | - | -0.98% | - |
| Aug 15, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | - | 1.75% | 150 |
| Aug 14, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | - | - | - |
| Aug 13, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | - | -0.52% | 150 |
| Aug 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | 1.00% | 150 |
| Aug 11, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | - | -1.79% | 150 |
| Aug 8, 2025 | 34.68 | 34.68 | 34.68 | 34.68 | - | 0.41% | 150 |
| Aug 7, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | - | -0.46% | 150 |
| Aug 6, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | - | 0.70% | 150 |
| Aug 5, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | - | 0.53% | 150 |
| Aug 4, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | - | -0.87% | 150 |
| Aug 1, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | - | 1.47% | 150 |
| Jul 31, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | - | -1.27% | - |
| Jul 30, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | - | -0.40% | 150 |
| Jul 29, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | - | -0.63% | 150 |
| Jul 28, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | - | 2.77% | 150 |
| Jul 25, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | - | -0.47% | 150 |
| Jul 24, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | - | -1.27% | - |
| Jul 23, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | - | 2.86% | 150 |
| Jul 22, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | - | 1.88% | - |
| Jul 21, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | - | 9.21% | 150 |
| Jul 18, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | - | 1.00% | 150 |
| Jul 17, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | - | -0.60% | 150 |
| Jul 16, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | -0.60% | 150 |
| Jul 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | - | 1.75% | 150 |
| Jul 14, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | - | -0.73% | 150 |
| Jul 11, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | - | -0.07% | 150 |
| Jul 10, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | - | 0.94% | 150 |
| Jul 9, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | - | -2.82% | - |
| Jul 8, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | - | 0.59% | 150 |
| Jul 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | - | -0.52% | 150 |
| Jul 4, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | 2.42% | 150 |
| Jul 3, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -1.52% | - |
| Jul 2, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | - | 1.54% | - |