Vend Marketplaces ASA (FRA:XPGB)
Germany · Delayed Price · Currency is EUR 20.96
+0.16 (0.77%)
At close: Mar 27, 2026
FRA:XPGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.77% | - |
| Mar 26, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.67% | - |
| Mar 25, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.48% | - |
| Mar 24, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.70% | - |
| Mar 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -4.16% | - |
| Mar 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.64% | - |
| Mar 19, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.66% | - |
| Mar 18, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 1.07% | - |
| Mar 17, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -3.04% | - |
| Mar 16, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -2.21% | - |
| Mar 13, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 3.79% | - |
| Mar 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.35% | - |
| Mar 11, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.57% | - |
| Mar 10, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 2.41% | - |
| Mar 9, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.18% | - |
| Mar 6, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 5.54% | - |
| Mar 5, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 2.21% | - |
| Mar 4, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -2.34% | - |
| Mar 3, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 3.39% | - |
| Mar 2, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.78% | - |
| Feb 27, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 2.76% | - |
| Feb 26, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -2.59% | - |
| Feb 25, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.16% | - |
| Feb 24, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - | - |
| Feb 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.88% | - |
| Feb 20, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | - |
| Feb 19, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.50% | - |
| Feb 18, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -4.21% | - |
| Feb 17, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.51% | - |
| Feb 16, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -3.37% | - |
| Feb 13, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -3.35% | - |
| Feb 12, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.24% | - |
| Feb 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -1.11% | - |
| Feb 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.34% | - |
| Feb 9, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 4.99% | - |
| Feb 6, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 3.54% | - |
| Feb 5, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -3.15% | - |
| Feb 4, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.76% | - |
| Feb 3, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.53% | - |
| Feb 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.52% | - |
| Jan 30, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -3.13% | - |
| Jan 29, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.50% | - |
| Jan 28, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -1.98% | - |
| Jan 27, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -2.26% | - |
| Jan 26, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 1.39% | - |
| Jan 23, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.08% | - |
| Jan 22, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 2.94% | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 1.02% | - |
| Jan 20, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.83% | - |
| Jan 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -1.72% | - |