Vend Marketplaces ASA (FRA:XPGB)
Germany · Delayed Price · Currency is EUR 24.48
-0.02 (-0.08%)
Last updated: Jan 23, 2026, 8:08 AM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.08% | - |
| Jan 15, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -1.05% | - |
| Jan 14, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.24% | - |
| Jan 13, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.73% | - |
| Jan 12, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.24% | - |
| Jan 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 2.62% | - |
| Jan 8, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -0.42% | - |
| Jan 7, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.08% | - |
| Jan 6, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -0.34% | - |
| Jan 5, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.53% | - |
| Jan 2, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.69% | - |
| Dec 30, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 5.14% | - |
| Dec 29, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.27% | - |
| Dec 23, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.27% | - |
| Dec 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.09% | - |
| 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% | - |