Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 239.77
-10.45 (-4.18%)
At close: Jul 17, 2026
LON:0R9I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 243.00 | 247.40 | 233.40 | 239.78 | 239.77 | -4.18% | 117,700 |
| Jul 16, 2026 | 248.40 | 255.20 | 250.00 | 250.23 | 250.23 | -0.39% | 24,080 |
| Jul 15, 2026 | 247.30 | 251.20 | 244.70 | 251.20 | 251.20 | 1.70% | 61,531 |
| Jul 14, 2026 | 243.00 | 247.00 | 241.20 | 247.00 | 247.00 | 0.16% | 34,028 |
| Jul 13, 2026 | 241.80 | 246.60 | 242.80 | 246.60 | 246.60 | 1.65% | 22,848 |
| Jul 10, 2026 | 238.50 | 243.10 | 238.20 | 242.60 | 242.60 | 1.85% | 12,623 |
| Jul 9, 2026 | 242.60 | 239.00 | 237.40 | 238.20 | 238.20 | -4.11% | 20,807 |
| Jul 8, 2026 | 250.40 | 249.00 | 241.80 | 248.40 | 248.40 | -0.88% | 380,773 |
| Jul 7, 2026 | 250.40 | 250.80 | 247.60 | 250.60 | 250.60 | 1.79% | 32,412 |
| Jul 6, 2026 | 247.70 | 249.00 | 246.20 | 246.20 | 246.20 | -0.32% | 31,026 |
| Jul 3, 2026 | 248.00 | 249.20 | 246.60 | 247.00 | 247.00 | -0.64% | 601,973 |
| Jul 2, 2026 | 244.50 | 250.80 | 245.40 | 248.60 | 248.60 | 2.05% | 51,768 |
| Jul 1, 2026 | 237.70 | 244.00 | 236.40 | 243.60 | 243.60 | 2.35% | 130,724 |
| Jun 30, 2026 | 239.10 | 240.60 | 236.60 | 238.00 | 238.00 | -1.00% | 295,205 |
| Jun 29, 2026 | 234.80 | 240.80 | 235.80 | 240.40 | 240.40 | 3.00% | 69,021 |
| Jun 26, 2026 | 236.50 | 236.20 | 230.60 | 233.40 | 233.40 | -2.14% | 25,663 |
| Jun 25, 2026 | 241.80 | 241.80 | 237.20 | 238.50 | 238.50 | -1.28% | 32,556 |
| Jun 24, 2026 | 244.10 | 243.00 | 240.00 | 241.60 | 241.60 | -0.58% | 21,455 |
| Jun 23, 2026 | 242.80 | 245.90 | 239.20 | 243.00 | 243.00 | -0.41% | 64,266 |
| Jun 22, 2026 | 241.80 | 245.00 | 241.00 | 244.00 | 244.00 | 0.16% | 63,075 |
| Jun 19, 2026 | 240.40 | 244.20 | 241.40 | 243.60 | 243.60 | 0.72% | 78,575 |
| Jun 18, 2026 | 242.80 | 245.20 | 239.80 | 241.87 | 241.87 | 0.30% | 44,922 |
| Jun 17, 2026 | 237.90 | 243.80 | 237.90 | 241.14 | 241.14 | 0.09% | 28,006 |
| Jun 16, 2026 | 240.60 | 243.40 | 238.60 | 240.92 | 240.92 | -0.32% | 46,740 |
| Jun 15, 2026 | 243.60 | 244.60 | 240.20 | 241.70 | 241.70 | 0.25% | 535,301 |
| Jun 12, 2026 | 247.10 | 246.50 | 240.60 | 241.10 | 241.10 | -0.16% | 38,506 |
| Jun 11, 2026 | 245.10 | 245.80 | 239.80 | 241.48 | 241.48 | -2.39% | 25,074 |
| Jun 10, 2026 | 244.10 | 250.80 | 245.20 | 247.40 | 247.40 | 1.04% | 94,180 |
| Jun 9, 2026 | 247.30 | 246.00 | 242.40 | 244.87 | 244.87 | -2.03% | 170,384 |
| Jun 8, 2026 | 250.00 | 252.00 | 247.00 | 249.95 | 249.95 | -2.79% | 51,628 |
| Jun 5, 2026 | 253.30 | 262.50 | 252.80 | 257.12 | 257.11 | 3.50% | 87,231 |
| Jun 4, 2026 | 242.40 | 253.70 | 243.40 | 248.43 | 248.43 | 0.95% | 45,766 |
| Jun 3, 2026 | 247.10 | 247.80 | 242.60 | 246.09 | 246.08 | -2.28% | 884,910 |
| 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 |