Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 260.57
-4.35 (-1.64%)
At close: Feb 11, 2026
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 264.20 | 264.50 | 255.20 | 260.57 | 260.57 | -1.64% | 875,822 |
| Feb 10, 2026 | 270.70 | 272.40 | 262.20 | 264.92 | 264.92 | -0.43% | 60,699 |
| Feb 9, 2026 | 260.70 | 271.40 | 261.00 | 266.05 | 266.05 | 2.04% | 103,603 |
| Feb 6, 2026 | 256.40 | 264.20 | 254.20 | 260.73 | 260.72 | 1.06% | 52,587 |
| Feb 5, 2026 | 256.80 | 260.00 | 253.40 | 258.00 | 258.00 | 6.38% | 221,208 |
| Feb 4, 2026 | 247.30 | 245.20 | 238.60 | 242.53 | 242.53 | -3.66% | 114,268 |
| Feb 3, 2026 | 262.50 | 263.00 | 247.80 | 251.74 | 251.74 | -4.50% | 112,266 |
| Feb 2, 2026 | 265.40 | 267.90 | 260.20 | 263.61 | 263.61 | -1.80% | 35,916 |
| Jan 30, 2026 | 263.10 | 271.60 | 265.20 | 268.43 | 268.43 | 0.17% | 22,014 |
| Jan 29, 2026 | 274.00 | 272.40 | 264.20 | 267.97 | 267.97 | -2.52% | 53,551 |
| Jan 28, 2026 | 276.10 | 277.00 | 272.80 | 274.89 | 274.89 | -2.58% | 75,464 |
| Jan 27, 2026 | 283.20 | 284.20 | 276.40 | 282.17 | 282.17 | -1.19% | 33,260 |
| Jan 26, 2026 | 287.70 | 288.60 | 284.30 | 285.57 | 285.57 | 0.25% | 412,104 |
| Jan 23, 2026 | 288.40 | 288.60 | 282.00 | 284.86 | 284.86 | -0.66% | 72,860 |
| Jan 22, 2026 | 286.70 | 288.00 | 285.20 | 286.75 | 286.75 | 2.26% | 777,466 |
| Jan 21, 2026 | 280.20 | 287.00 | 279.00 | 280.43 | 280.43 | -0.10% | 36,464 |
| Jan 20, 2026 | 280.00 | 281.60 | 279.80 | 280.71 | 280.71 | -0.39% | 93,904 |
| Jan 19, 2026 | 282.80 | 283.70 | 279.90 | 281.82 | 281.82 | -2.11% | 32,961 |
| Jan 16, 2026 | 288.40 | 288.60 | 286.80 | 287.90 | 287.90 | -0.48% | 140,670 |
| Jan 15, 2026 | 287.30 | 291.00 | 286.80 | 289.30 | 289.30 | 0.99% | 11,615 |
| Jan 14, 2026 | 292.10 | 292.00 | 285.00 | 286.45 | 286.45 | -2.34% | 47,545 |
| Jan 13, 2026 | 293.50 | 295.40 | 291.40 | 293.31 | 293.31 | 0.48% | 1,441,702 |
| Jan 12, 2026 | 292.90 | 294.40 | 290.30 | 291.89 | 291.89 | -0.20% | 44,678 |
| Jan 9, 2026 | 287.70 | 294.70 | 289.00 | 292.47 | 292.47 | 1.51% | 30,922 |
| Jan 8, 2026 | 281.60 | 289.40 | 284.80 | 288.13 | 288.13 | 2.56% | 105,707 |
| Jan 7, 2026 | 283.00 | 283.20 | 280.00 | 280.94 | 280.94 | -0.23% | 209,383 |
| Jan 6, 2026 | 280.00 | 284.60 | 279.50 | 281.59 | 281.59 | 0.14% | 8,699 |
| Jan 5, 2026 | 282.40 | 282.40 | 279.60 | 281.20 | 281.20 | -1.04% | 35,347 |
| Jan 2, 2026 | 284.10 | 289.20 | 280.00 | 284.15 | 284.15 | 0.69% | 108,379 |
| Dec 31, 2025 | 282.20 | 282.20 | 282.20 | 282.20 | 282.20 | 1.31% | - |
| Dec 30, 2025 | 284.90 | 280.00 | 277.00 | 278.55 | 278.55 | -0.02% | 12,751 |
| Dec 29, 2025 | 266.40 | 278.60 | 269.00 | 278.60 | 278.60 | 4.89% | 39,049 |
| Dec 24, 2025 | 265.60 | 265.60 | 265.60 | 265.60 | 265.60 | 0.06% | - |
| Dec 23, 2025 | 266.80 | 266.83 | 264.40 | 265.45 | 265.45 | -0.74% | 7,413 |
| Dec 22, 2025 | 268.90 | 271.00 | 265.60 | 267.43 | 267.43 | 0.44% | 21,567 |
| Dec 19, 2025 | 262.70 | 268.20 | 263.20 | 266.25 | 266.25 | 0.50% | 116,062 |
| Dec 18, 2025 | 266.60 | 267.20 | 263.00 | 264.93 | 264.93 | -1.71% | 24,397 |
| Dec 17, 2025 | 272.00 | 272.40 | 267.40 | 269.54 | 269.54 | -0.52% | 57,766 |
| Dec 16, 2025 | 273.80 | 274.80 | 269.60 | 270.96 | 270.96 | -2.70% | 15,927 |
| Dec 15, 2025 | 279.30 | 280.40 | 272.60 | 278.48 | 278.48 | -3.12% | 47,558 |
| Dec 12, 2025 | 284.50 | 291.00 | 284.20 | 287.47 | 287.47 | 1.45% | 51,103 |
| Dec 11, 2025 | 283.80 | 285.40 | 281.00 | 283.37 | 283.37 | -1.32% | 51,960 |
| Dec 10, 2025 | 290.20 | 292.00 | 283.20 | 287.16 | 287.16 | 0.38% | 95,122 |
| Dec 9, 2025 | 283.80 | 286.90 | 282.60 | 286.08 | 286.08 | 0.04% | 17,471 |
| Dec 8, 2025 | 283.20 | 287.60 | 283.60 | 285.97 | 285.97 | 3.83% | 37,889 |
| Dec 5, 2025 | 273.20 | 278.40 | 274.40 | 275.42 | 275.42 | 0.92% | 26,515 |
| Dec 4, 2025 | 269.50 | 276.10 | 269.00 | 272.91 | 272.91 | 1.80% | 70,720 |
| Dec 3, 2025 | 273.40 | 270.40 | 266.50 | 268.10 | 268.10 | -2.32% | 51,590 |
| Dec 2, 2025 | 278.30 | 277.30 | 271.00 | 274.48 | 274.48 | -2.33% | 47,358 |
| Dec 1, 2025 | 280.40 | 285.60 | 279.20 | 281.03 | 281.03 | -0.39% | 57,090 |