Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 208.00
-0.60 (-0.29%)
At close: Sep 25, 2026
LON:0R9I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 209.60 | 211.20 | 207.60 | 209.40 | 209.40 | 0.38% | 17,675 |
| Sep 24, 2026 | 214.50 | 215.20 | 207.70 | 208.60 | 208.60 | -4.49% | 191,061 |
| Sep 23, 2026 | 232.20 | 232.20 | 218.20 | 218.40 | 218.40 | -6.27% | 55,782 |
| Sep 22, 2026 | 234.00 | 239.60 | 232.80 | 233.00 | 233.00 | -0.09% | 106,439 |
| Sep 21, 2026 | 234.20 | 235.60 | 233.20 | 233.20 | 233.20 | 0.51% | 3,486 |
| Sep 18, 2026 | 236.50 | 235.90 | 228.80 | 232.02 | 232.02 | -1.97% | 47,942 |
| Sep 17, 2026 | 234.60 | 236.69 | 232.20 | 236.69 | 236.69 | 0.49% | 15,026 |
| Sep 16, 2026 | 235.40 | 236.00 | 234.80 | 235.53 | 235.52 | -0.46% | 5,304 |
| Sep 15, 2026 | 236.50 | 237.60 | 235.00 | 236.61 | 236.60 | -1.00% | 17,506 |
| Sep 14, 2026 | 238.50 | 241.20 | 236.60 | 239.00 | 239.00 | 0.21% | 44,353 |
| Sep 11, 2026 | 235.80 | 239.30 | 236.40 | 238.51 | 238.51 | 0.66% | 100,372 |
| Sep 10, 2026 | 236.90 | 239.40 | 234.00 | 236.94 | 236.94 | -0.25% | 586,119 |
| Sep 9, 2026 | 237.70 | 239.20 | 236.40 | 237.53 | 237.53 | -2.73% | 70,112 |
| Sep 8, 2026 | 246.50 | 248.40 | 242.20 | 244.20 | 244.20 | -1.29% | 34,441 |
| Sep 7, 2026 | 249.80 | 250.00 | 246.40 | 247.40 | 247.40 | -2.21% | 64,638 |
| Sep 4, 2026 | 245.90 | 254.80 | 252.00 | 253.00 | 253.00 | 0.80% | 19,448 |
| Sep 3, 2026 | 247.70 | 251.60 | 247.60 | 251.00 | 251.00 | 1.21% | 31,592 |
| Sep 2, 2026 | 246.50 | 248.30 | 244.60 | 248.00 | 248.00 | -1.09% | 15,157 |
| Sep 1, 2026 | 258.40 | 254.30 | 248.40 | 250.73 | 250.73 | -3.12% | 13,171 |
| Aug 31, 2026 | 258.00 | 259.20 | 256.85 | 258.80 | 258.80 | -0.08% | 171,292 |
| Aug 28, 2026 | 263.10 | 263.60 | 257.60 | 259.00 | 259.00 | -0.16% | 213,742 |
| Aug 27, 2026 | 259.20 | 262.30 | 258.40 | 259.43 | 259.43 | -0.77% | 9,247 |
| Aug 26, 2026 | 257.80 | 264.20 | 257.30 | 261.45 | 261.45 | -0.43% | 130,807 |
| Aug 25, 2026 | 254.10 | 265.00 | 254.70 | 262.59 | 262.59 | 4.41% | 123,525 |
| Aug 24, 2026 | 253.30 | 253.80 | 249.00 | 251.49 | 251.49 | 0.45% | 155,159 |
| Aug 21, 2026 | 248.80 | 253.20 | 247.60 | 250.37 | 250.37 | 0.91% | 13,191 |
| Aug 20, 2026 | 247.70 | 249.50 | 246.00 | 248.11 | 248.11 | 0.65% | 8,144 |
| Aug 19, 2026 | 246.50 | 249.20 | 245.20 | 246.51 | 246.51 | -1.08% | 20,891 |
| Aug 18, 2026 | 243.20 | 251.40 | 243.80 | 249.19 | 249.19 | 1.07% | 5,511 |
| Aug 17, 2026 | 249.60 | 248.80 | 243.60 | 246.56 | 246.56 | -2.31% | 52,963 |
| Aug 14, 2026 | 248.20 | 254.60 | 248.20 | 252.39 | 252.39 | 3.64% | 182,491 |
| Aug 13, 2026 | 241.00 | 244.80 | 241.40 | 243.53 | 243.53 | -0.02% | 4,995 |
| Aug 12, 2026 | 245.90 | 245.70 | 242.60 | 243.59 | 243.59 | -1.38% | 37,794 |
| Aug 11, 2026 | 243.00 | 247.00 | 244.20 | 247.00 | 247.00 | 0.68% | 3,526 |
| Aug 10, 2026 | 249.40 | 247.40 | 244.00 | 245.33 | 245.33 | -0.17% | 36,944 |
| Aug 7, 2026 | 240.60 | 248.00 | 244.00 | 245.75 | 245.75 | 1.30% | 9,062 |
| Aug 6, 2026 | 246.90 | 245.90 | 240.20 | 242.60 | 242.60 | -3.27% | 129,960 |
| Aug 5, 2026 | 249.00 | 250.80 | 246.00 | 250.80 | 250.80 | 2.79% | 18,883 |
| Aug 4, 2026 | 245.10 | 245.80 | 242.40 | 244.00 | 244.00 | -0.41% | 41,037 |
| Aug 3, 2026 | 239.10 | 248.00 | 235.00 | 245.00 | 245.00 | 2.28% | 116,104 |
| Jul 31, 2026 | 238.50 | 240.60 | 239.19 | 239.54 | 239.54 | -1.18% | 2,698 |
| Jul 30, 2026 | 242.20 | 244.80 | 241.00 | 242.40 | 242.40 | -0.58% | 10,886 |
| Jul 29, 2026 | 238.30 | 247.00 | 239.20 | 243.82 | 243.82 | 2.92% | 19,321 |
| Jul 28, 2026 | 227.80 | 238.00 | 230.30 | 236.90 | 236.90 | 4.73% | 118,470 |
| Jul 27, 2026 | 226.00 | 230.40 | 221.40 | 226.20 | 226.20 | - | 92,908 |
| Jul 24, 2026 | 228.10 | 232.00 | 225.20 | 226.20 | 226.20 | -3.25% | 81,815 |
| Jul 23, 2026 | 237.50 | 237.00 | 230.00 | 233.80 | 233.80 | -2.24% | 27,987 |
| Jul 22, 2026 | 243.00 | 242.60 | 238.20 | 239.16 | 239.16 | -1.94% | 88,486 |
| Jul 21, 2026 | 239.30 | 246.60 | 241.00 | 243.90 | 243.90 | 1.27% | 64,678 |
| Jul 20, 2026 | 241.00 | 243.60 | 236.60 | 240.85 | 240.85 | 0.45% | 54,173 |