Vend Marketplaces ASA (FRA:XPGB)
Germany · Delayed Price · Currency is EUR 22.16
+0.24 (1.09%)
Last updated: Dec 22, 2025, 8:14 AM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.09% | - |
| Dec 18, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.32% | - |
| Dec 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.80% | - |
| Dec 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -5.75% | - |
| Dec 15, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 0.76% | - |
| Dec 12, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.85% | - |
| Dec 11, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.42% | - |
| Dec 10, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.25% | - |
| Dec 9, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 3.35% | - |
| Dec 8, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 1.93% | - |
| Dec 5, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.26% | - |
| Dec 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.44% | - |
| Dec 3, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -3.04% | - |
| Dec 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.77% | - |
| Dec 1, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.59% | - |
| Nov 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Nov 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.17% | - |
| Nov 26, 2025 | 23.70 | 23.94 | 23.70 | 23.94 | 23.94 | -1.64% | 2 |
| Nov 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3.14% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.34% | - |
| Nov 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -3.58% | - |
| Nov 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% | - |
| Nov 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.91% | - |
| Nov 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.26% | 4 |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.23% | - |
| Nov 14, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.87% | - |
| Nov 13, 2025 | 25.30 | 25.42 | 25.30 | 25.42 | 25.42 | -3.93% | 2 |
| Nov 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -4.06% | - |
| Nov 11, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Nov 10, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -2.34% | - |
| Nov 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.81% | - |
| Nov 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -2.84% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.73% | - |
| Nov 4, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.14% | - |
| Nov 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.60% | - |
| Oct 31, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.40% | - |
| Oct 30, 2025 | 30.00 | 30.08 | 30.00 | 30.08 | 30.08 | 0.80% | - |
| Oct 29, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.73% | - |
| Oct 28, 2025 | 28.58 | 30.06 | 28.58 | 30.06 | 30.06 | 4.45% | - |
| Oct 27, 2025 | 28.44 | 28.78 | 28.44 | 28.78 | 28.78 | 2.06% | - |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.73% | - |
| Oct 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.14% | - |
| Oct 22, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.37% | - |
| Oct 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.52% | - |
| Oct 20, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.14% | - |
| Oct 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.07% | - |
| Oct 16, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.28% | - |
| Oct 15, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.57% | - |
| Oct 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.67% | - |
| Oct 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.96% | - |