Vend Marketplaces ASA (LON:0R9I)
London · Delayed Price · Currency is GBP · Price in NOK 238.50
-3.10 (-1.28%)
At close: Jun 25, 2026
LON:0R9I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |