Vend Marketplaces ASA (OSL:VEND)
Norway · Delayed Price · Currency is NOK 257.80
+1.20 (0.47%)
At close: Mar 11, 2026
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 255.00 | 259.80 | 252.40 | 257.80 | 257.80 | 0.47% | 546,380 |
| Mar 10, 2026 | 256.60 | 261.00 | 255.00 | 256.60 | 256.60 | 0.94% | 566,478 |
| Mar 9, 2026 | 254.40 | 257.00 | 252.40 | 254.20 | 254.20 | -1.47% | 373,204 |
| Mar 6, 2026 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 1.42% | 843,436 |
| Mar 5, 2026 | 243.60 | 255.60 | 241.40 | 254.40 | 254.40 | 4.86% | 1,175,182 |
| Mar 4, 2026 | 240.80 | 245.00 | 238.00 | 242.60 | 242.60 | 2.28% | 565,883 |
| Mar 3, 2026 | 243.40 | 244.20 | 237.20 | 237.20 | 237.20 | -2.55% | 537,471 |
| Mar 2, 2026 | 237.00 | 248.20 | 235.40 | 243.40 | 243.40 | 2.10% | 723,950 |
| Feb 27, 2026 | 235.00 | 239.00 | 231.80 | 238.40 | 238.40 | 2.23% | 1,132,172 |
| Feb 26, 2026 | 227.80 | 234.60 | 223.20 | 233.20 | 233.20 | 3.09% | 592,129 |
| Feb 25, 2026 | 232.40 | 234.20 | 224.40 | 226.20 | 226.20 | -2.58% | 631,137 |
| Feb 24, 2026 | 234.00 | 234.20 | 230.20 | 232.20 | 232.20 | -1.69% | 516,216 |
| Feb 23, 2026 | 235.00 | 238.80 | 232.60 | 236.20 | 236.20 | 0.34% | 556,417 |
| Feb 20, 2026 | 234.80 | 237.00 | 231.60 | 235.40 | 235.40 | 0.94% | 474,555 |
| Feb 19, 2026 | 233.00 | 237.00 | 232.20 | 233.20 | 233.20 | 0.43% | 741,771 |
| Feb 18, 2026 | 228.40 | 232.20 | 227.60 | 232.20 | 232.20 | 2.11% | 799,808 |
| Feb 17, 2026 | 237.00 | 239.60 | 227.20 | 227.40 | 227.40 | -4.45% | 1,083,793 |
| Feb 16, 2026 | 245.00 | 245.60 | 236.60 | 238.00 | 238.00 | -1.41% | 844,789 |
| Feb 13, 2026 | 249.60 | 250.00 | 241.40 | 241.40 | 241.40 | -4.21% | 801,152 |
| Feb 12, 2026 | 257.00 | 257.00 | 248.80 | 252.00 | 252.00 | -1.41% | 751,394 |
| Feb 11, 2026 | 264.20 | 265.00 | 254.40 | 255.60 | 255.60 | -3.69% | 495,738 |
| Feb 10, 2026 | 271.00 | 272.40 | 262.20 | 265.40 | 265.40 | -1.70% | 582,739 |
| Feb 9, 2026 | 261.00 | 271.80 | 261.00 | 270.00 | 270.00 | 3.45% | 692,071 |
| Feb 6, 2026 | 256.00 | 264.60 | 254.20 | 261.00 | 261.00 | 2.43% | 788,516 |
| Feb 5, 2026 | 256.00 | 260.80 | 253.00 | 254.80 | 254.80 | 5.12% | 1,449,575 |
| Feb 4, 2026 | 247.40 | 248.00 | 238.60 | 242.40 | 242.40 | -2.34% | 1,713,849 |
| Feb 3, 2026 | 261.40 | 262.80 | 247.60 | 248.20 | 248.20 | -4.90% | 1,375,096 |
| Feb 2, 2026 | 266.00 | 268.00 | 260.20 | 261.00 | 261.00 | -1.95% | 747,968 |
| Jan 30, 2026 | 265.60 | 271.60 | 264.40 | 266.20 | 266.20 | 0.23% | 1,265,736 |
| Jan 29, 2026 | 273.80 | 274.60 | 264.40 | 265.60 | 265.60 | -2.92% | 801,879 |
| Jan 28, 2026 | 276.00 | 277.20 | 272.80 | 273.60 | 273.60 | -0.29% | 955,360 |
| Jan 27, 2026 | 283.60 | 285.00 | 274.40 | 274.40 | 274.40 | -3.04% | 399,928 |
| Jan 26, 2026 | 288.60 | 288.60 | 283.00 | 283.00 | 283.00 | -1.94% | 254,276 |
| Jan 23, 2026 | 286.80 | 288.60 | 281.60 | 288.60 | 288.60 | 1.05% | 395,657 |
| Jan 22, 2026 | 286.00 | 288.20 | 285.20 | 285.60 | 285.60 | 0.21% | 335,429 |
| Jan 21, 2026 | 279.60 | 287.40 | 278.80 | 285.00 | 285.00 | 1.64% | 469,138 |
| Jan 20, 2026 | 279.60 | 281.80 | 279.00 | 280.40 | 280.40 | 0.14% | 427,579 |
| Jan 19, 2026 | 282.60 | 284.00 | 279.60 | 280.00 | 280.00 | -2.71% | 315,143 |
| Jan 16, 2026 | 288.60 | 289.80 | 287.00 | 287.80 | 287.80 | -0.55% | 525,812 |
| Jan 15, 2026 | 287.20 | 291.40 | 286.80 | 289.40 | 289.40 | 0.77% | 370,213 |
| Jan 14, 2026 | 292.40 | 292.40 | 284.40 | 287.20 | 287.20 | -1.51% | 458,914 |
| Jan 13, 2026 | 294.00 | 295.80 | 290.80 | 291.60 | 291.60 | -0.14% | 616,928 |
| Jan 12, 2026 | 293.00 | 294.80 | 290.20 | 292.00 | 292.00 | 0.34% | 353,249 |
| Jan 9, 2026 | 288.00 | 296.00 | 286.80 | 291.00 | 291.00 | 0.97% | 580,926 |
| Jan 8, 2026 | 281.80 | 289.40 | 281.80 | 288.20 | 288.20 | 2.20% | 681,789 |
| Jan 7, 2026 | 284.00 | 284.00 | 279.40 | 282.00 | 282.00 | 0.07% | 601,187 |
| Jan 6, 2026 | 279.60 | 284.60 | 279.20 | 281.80 | 281.80 | 0.21% | 531,852 |
| Jan 5, 2026 | 282.60 | 283.80 | 279.20 | 281.20 | 281.20 | 0.21% | 424,824 |
| Jan 2, 2026 | 284.00 | 289.40 | 280.60 | 280.60 | 280.60 | 0.21% | 702,541 |
| Dec 30, 2025 | 277.40 | 280.40 | 276.80 | 280.00 | 280.00 | 0.72% | 735,551 |