Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 251.83
+6.17 (2.51%)
At close: Jun 2, 2026
LON:0R9I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 250.40 | 257.20 | 246.80 | 251.83 | 251.83 | 2.51% | 694,233 |
| Jun 1, 2026 | 244.50 | 250.60 | 242.00 | 245.66 | 245.66 | 0.25% | 133,324 |
| May 29, 2026 | 242.00 | 246.20 | 243.20 | 245.05 | 245.05 | 2.01% | 77,426 |
| May 28, 2026 | 240.40 | 242.20 | 236.60 | 240.22 | 240.22 | -0.78% | 50,876 |
| May 27, 2026 | 243.00 | 244.50 | 239.60 | 242.12 | 242.12 | 0.49% | 933,450 |
| May 26, 2026 | 246.30 | 244.70 | 240.00 | 240.92 | 240.92 | -0.10% | 129,041 |
| May 22, 2026 | 242.40 | 244.20 | 238.40 | 241.17 | 241.17 | -2.83% | 119,501 |
| May 21, 2026 | 246.70 | 248.20 | 241.00 | 248.20 | 248.20 | -0.56% | 76,902 |
| May 20, 2026 | 248.60 | 249.59 | 244.80 | 249.59 | 249.59 | -0.19% | 39,770 |
| May 19, 2026 | 244.30 | 251.80 | 245.20 | 250.07 | 250.07 | 4.36% | 110,917 |
| May 18, 2026 | 239.50 | 243.40 | 238.00 | 239.62 | 239.61 | -0.24% | 105,376 |
| May 15, 2026 | 241.60 | 242.50 | 239.20 | 240.19 | 240.19 | -0.91% | 35,805 |
| May 14, 2026 | 242.40 | 242.40 | 242.40 | 242.40 | 242.40 | -0.08% | - |
| May 13, 2026 | 242.80 | 243.00 | 239.60 | 242.60 | 242.60 | 0.46% | 66,520 |
| May 12, 2026 | 241.60 | 242.80 | 238.80 | 241.48 | 241.48 | -0.64% | 1,788,144 |
| May 11, 2026 | 244.30 | 246.20 | 241.00 | 243.04 | 243.04 | -1.30% | 704,757 |
| May 8, 2026 | 248.20 | 247.70 | 244.60 | 246.25 | 246.25 | 0.04% | 102,033 |
| May 7, 2026 | 246.30 | 248.60 | 244.40 | 246.16 | 246.16 | -0.24% | 44,753 |
| May 6, 2026 | 247.10 | 250.80 | 243.80 | 246.75 | 246.75 | -3.76% | 677,944 |
| May 5, 2026 | 260.70 | 262.00 | 242.70 | 256.39 | 256.39 | -1.95% | 50,315 |
| May 4, 2026 | 261.10 | 264.60 | 257.00 | 261.48 | 261.48 | 3.28% | 75,445 |
| Apr 30, 2026 | 248.00 | 256.60 | 246.60 | 255.70 | 253.19 | 5.26% | 96,334 |
| Apr 29, 2026 | 242.60 | 243.60 | 239.80 | 242.93 | 240.54 | 5.53% | 38,922 |
| Apr 28, 2026 | 230.70 | 243.60 | 230.20 | 230.20 | 227.94 | -0.43% | 1,605,984 |
| Apr 27, 2026 | 234.60 | 234.20 | 230.60 | 231.20 | 228.93 | -0.42% | 98,436 |
| Apr 24, 2026 | 250.60 | 249.60 | 229.60 | 232.18 | 229.91 | -9.58% | 302,640 |
| Apr 23, 2026 | 258.60 | 259.00 | 253.40 | 256.77 | 254.25 | -1.59% | 64,600 |
| Apr 22, 2026 | 262.50 | 263.20 | 259.20 | 260.93 | 258.37 | -1.06% | 743,641 |
| Apr 21, 2026 | 267.80 | 264.80 | 261.80 | 263.73 | 261.14 | 0.97% | 63,832 |
| Apr 20, 2026 | 265.60 | 266.80 | 261.00 | 261.20 | 258.64 | -3.26% | 82,804 |
| Apr 17, 2026 | 262.90 | 270.00 | 264.60 | 270.00 | 267.35 | 4.98% | 76,161 |
| Apr 16, 2026 | 257.00 | 265.00 | 256.40 | 257.20 | 254.68 | 0.23% | 896,974 |
| Apr 15, 2026 | 251.20 | 257.20 | 252.60 | 256.60 | 254.08 | 2.89% | 20,755 |
| Apr 14, 2026 | 249.40 | 253.40 | 249.40 | 249.40 | 246.95 | 0.24% | 19,411 |
| Apr 13, 2026 | 248.60 | 248.80 | 244.60 | 248.80 | 246.36 | -0.56% | 212,234 |
| Apr 10, 2026 | 244.70 | 250.20 | 247.60 | 250.20 | 247.75 | 2.79% | 17,773 |
| Apr 9, 2026 | 252.10 | 245.20 | 241.40 | 243.40 | 241.01 | -1.62% | 57,829 |
| Apr 8, 2026 | 249.40 | 252.20 | 246.20 | 247.40 | 244.97 | 1.89% | 175,463 |
| Apr 7, 2026 | 238.90 | 249.20 | 239.50 | 242.80 | 240.42 | 1.80% | 77,810 |
| Apr 2, 2026 | 238.50 | 238.50 | 238.50 | 238.50 | 236.16 | -1.45% | - |
| Apr 1, 2026 | 246.90 | 248.00 | 239.60 | 242.00 | 239.63 | 1.21% | 40,545 |
| Mar 31, 2026 | 234.60 | 240.40 | 235.00 | 239.12 | 236.77 | 3.93% | 856,999 |
| Mar 30, 2026 | 226.60 | 232.20 | 227.20 | 230.08 | 227.82 | 0.82% | 35,581 |
| Mar 27, 2026 | 236.10 | 233.20 | 226.00 | 228.20 | 225.96 | -3.95% | 106,741 |
| Mar 26, 2026 | 237.50 | 239.70 | 236.20 | 237.59 | 235.26 | -0.89% | 29,220 |
| Mar 25, 2026 | 236.30 | 241.20 | 238.60 | 239.71 | 237.36 | 0.97% | 65,096 |
| Mar 24, 2026 | 240.60 | 243.00 | 235.00 | 237.40 | 235.07 | -2.22% | 19,626 |
| Mar 23, 2026 | 239.50 | 245.00 | 235.80 | 242.80 | 240.42 | -0.79% | 42,038 |
| Mar 20, 2026 | 246.50 | 247.20 | 240.80 | 244.73 | 242.33 | -1.40% | 26,331 |
| Mar 19, 2026 | 245.90 | 249.80 | 244.20 | 248.20 | 245.76 | -0.48% | 45,226 |