Vend Marketplaces ASA (FRA:XPG)
Germany · Delayed Price · Currency is EUR 29.54
+0.72 (2.50%)
Last updated: Oct 23, 2025, 8:20 AM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | - | 2.50% | - |
| Oct 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | - | 0.21% | 150 |
| Oct 21, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | - | -2.97% | 150 |
| Oct 20, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | -0.54% | 150 |
| Oct 17, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -0.20% | 150 |
| Oct 16, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | - | -0.60% | 150 |
| Oct 15, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | - | -0.27% | - |
| Oct 14, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | - | -1.76% | 150 |
| Oct 13, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | -0.45% | - |
| Oct 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | 1.38% | 150 |
| Oct 9, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | -1.75% | - |
| Oct 8, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | - | 1.24% | 150 |
| Oct 7, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | - | -0.84% | 150 |
| Oct 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -0.32% | - |
| Oct 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | 1.25% | - |
| Oct 2, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | 0.99% | - |
| Oct 1, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | - | 1.75% | - |
| Sep 30, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | -1.00% | - |
| Sep 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.20% | - |
| Sep 26, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | -1.05% | 150 |
| Sep 25, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | - | -0.78% | - |
| Sep 24, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | - | -0.58% | - |
| Sep 23, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -1.41% | 150 |
| Sep 22, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | -3.16% | - |
| Sep 19, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | - | -2.48% | 150 |
| Sep 18, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | - | -1.08% | 150 |
| Sep 17, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | - | -1.59% | 150 |
| Sep 16, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | - | 1.74% | 150 |
| Sep 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | -0.95% | 150 |
| Sep 12, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | - | -0.24% | 150 |
| Sep 11, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | - | 0.42% | 150 |
| Sep 10, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | - | 1.51% | 150 |
| 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 |