Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 251.20
+3.20 (1.29%)
Sep 3, 2026, 4:00 PM EDT
LON:0R9I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |