Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 228.20
-9.39 (-3.95%)
At close: Mar 27, 2026
LON:0R9I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 236.10 | 233.20 | 226.00 | 228.20 | 228.20 | -3.95% | 106,741 |
| Mar 26, 2026 | 237.50 | 239.70 | 236.20 | 237.59 | 237.59 | -0.89% | 29,220 |
| Mar 25, 2026 | 236.30 | 241.20 | 238.60 | 239.71 | 239.71 | 0.97% | 65,096 |
| Mar 24, 2026 | 240.60 | 243.00 | 235.00 | 237.40 | 237.40 | -2.22% | 19,626 |
| Mar 23, 2026 | 239.50 | 245.00 | 235.80 | 242.80 | 242.80 | -0.79% | 42,038 |
| Mar 20, 2026 | 246.50 | 247.20 | 240.80 | 244.73 | 244.73 | -1.40% | 26,331 |
| Mar 19, 2026 | 245.90 | 249.80 | 244.20 | 248.20 | 248.20 | -0.48% | 45,226 |
| Mar 18, 2026 | 248.80 | 254.60 | 248.30 | 249.40 | 249.40 | -0.97% | 123,304 |
| Mar 17, 2026 | 252.50 | 254.60 | 249.60 | 251.84 | 251.84 | -0.48% | 17,243 |
| Mar 16, 2026 | 253.50 | 257.40 | 251.60 | 253.04 | 253.04 | -3.48% | 1,248,670 |
| Mar 13, 2026 | 263.50 | 264.20 | 259.80 | 262.15 | 262.15 | 0.54% | 97,859 |
| Mar 12, 2026 | 255.70 | 267.20 | 255.00 | 260.75 | 260.75 | 1.68% | 292,143 |
| Mar 11, 2026 | 254.50 | 259.40 | 252.90 | 256.44 | 256.44 | -0.78% | 16,779 |
| Mar 10, 2026 | 256.20 | 260.80 | 256.00 | 258.46 | 258.46 | 1.31% | 374,408 |
| Mar 9, 2026 | 254.50 | 256.80 | 252.40 | 255.12 | 255.12 | -0.78% | 85,013 |
| Mar 6, 2026 | 256.00 | 260.20 | 254.00 | 257.14 | 257.14 | 4.34% | 110,872 |
| Mar 5, 2026 | 244.10 | 255.80 | 242.60 | 246.45 | 246.45 | 2.27% | 28,174 |
| Mar 4, 2026 | 240.40 | 244.60 | 239.20 | 240.98 | 240.98 | 0.74% | 113,960 |
| Mar 3, 2026 | 244.30 | 242.70 | 237.20 | 239.21 | 239.21 | -2.23% | 159,730 |
| Mar 2, 2026 | 236.10 | 248.40 | 236.60 | 244.67 | 244.67 | 3.95% | 134,063 |
| Feb 27, 2026 | 234.00 | 239.00 | 232.00 | 235.37 | 235.37 | 3.28% | 570,245 |
| Feb 26, 2026 | 227.60 | 234.00 | 223.80 | 227.90 | 227.89 | -0.75% | 24,110 |
| Feb 25, 2026 | 231.50 | 234.00 | 225.00 | 229.61 | 229.61 | -1.00% | 61,082 |
| Feb 24, 2026 | 233.80 | 234.00 | 230.20 | 231.94 | 231.94 | -1.59% | 332,289 |
| Feb 23, 2026 | 235.20 | 238.40 | 233.10 | 235.70 | 235.70 | 1.33% | 27,837 |
| Feb 20, 2026 | 235.80 | 236.00 | 231.40 | 232.60 | 232.60 | -0.93% | 80,341 |
| Feb 19, 2026 | 233.80 | 235.80 | 232.70 | 234.78 | 234.78 | 2.23% | 21,983 |
| Feb 18, 2026 | 229.50 | 232.20 | 228.40 | 229.65 | 229.65 | -1.24% | 83,146 |
| Feb 17, 2026 | 236.90 | 239.40 | 227.20 | 232.53 | 232.53 | -3.85% | 64,813 |
| Feb 16, 2026 | 244.50 | 243.00 | 238.00 | 241.84 | 241.84 | -2.78% | 36,752 |
| Feb 13, 2026 | 248.20 | 249.50 | 241.40 | 248.74 | 248.74 | -1.21% | 65,616 |
| Feb 12, 2026 | 256.60 | 257.00 | 249.00 | 251.80 | 251.80 | -3.36% | 257,242 |
| 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 |