Vend Marketplaces ASA (OSL:VEND)
Norway · Delayed Price · Currency is NOK 220.00
+1.00 (0.46%)
Oct 30, 2026, 4:26 PM CET
Vend Marketplaces ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 218.00 | 223.80 | 218.00 | 220.00 | 220.00 | 0.46% | 790,884 |
| Oct 29, 2026 | 217.00 | 222.00 | 216.80 | 219.00 | 219.00 | - | 618,006 |
| Oct 28, 2026 | 213.20 | 221.40 | 212.60 | 219.00 | 219.00 | 1.77% | 607,218 |
| Oct 27, 2026 | 226.80 | 230.40 | 212.60 | 215.20 | 215.20 | -1.37% | 1,300,282 |
| Oct 26, 2026 | 217.80 | 223.60 | 214.80 | 218.20 | 218.20 | 0.18% | 847,249 |
| Oct 23, 2026 | 220.00 | 225.60 | 216.60 | 217.80 | 217.80 | -1.80% | 852,937 |
| Oct 22, 2026 | 220.00 | 225.00 | 219.80 | 221.80 | 221.80 | 0.54% | 846,164 |
| Oct 21, 2026 | 222.40 | 222.80 | 219.20 | 220.60 | 220.60 | -0.63% | 584,276 |
| Oct 20, 2026 | 218.00 | 222.60 | 216.80 | 222.00 | 222.00 | 1.83% | 684,712 |
| Oct 19, 2026 | 222.00 | 224.00 | 216.40 | 218.00 | 218.00 | -2.68% | 892,514 |
| Oct 16, 2026 | 221.80 | 226.40 | 220.60 | 224.00 | 224.00 | 1.63% | 1,077,988 |
| Oct 15, 2026 | 218.00 | 221.00 | 215.20 | 220.40 | 220.40 | 2.42% | 833,961 |
| Oct 14, 2026 | 212.00 | 218.80 | 211.40 | 215.20 | 215.20 | 1.51% | 791,987 |
| Oct 13, 2026 | 206.00 | 213.20 | 203.60 | 212.00 | 212.00 | 3.72% | 958,208 |
| Oct 12, 2026 | 202.20 | 205.40 | 201.20 | 204.40 | 204.40 | 1.59% | 634,742 |
| Oct 9, 2026 | 197.30 | 201.80 | 197.30 | 201.20 | 201.20 | 4.03% | 1,192,832 |
| Oct 8, 2026 | 188.60 | 194.60 | 188.00 | 193.40 | 193.40 | 2.60% | 835,939 |
| Oct 7, 2026 | 187.90 | 192.20 | 187.10 | 188.50 | 188.50 | 0.32% | 1,076,429 |
| Oct 6, 2026 | 191.90 | 191.90 | 181.50 | 187.90 | 187.90 | -7.07% | 3,542,691 |
| Oct 5, 2026 | 208.00 | 209.40 | 201.80 | 202.20 | 202.20 | -2.98% | 675,236 |
| Oct 2, 2026 | 208.40 | 210.40 | 206.40 | 208.40 | 208.40 | 0.48% | 581,479 |
| Oct 1, 2026 | 210.00 | 212.00 | 204.00 | 207.40 | 207.40 | -1.98% | 634,344 |
| Sep 30, 2026 | 208.60 | 211.60 | 207.40 | 211.60 | 211.60 | 1.63% | 813,121 |
| Sep 29, 2026 | 207.60 | 211.40 | 204.80 | 208.20 | 208.20 | 1.66% | 1,127,579 |
| Sep 28, 2026 | 209.00 | 210.60 | 204.80 | 204.80 | 204.80 | -1.63% | 620,976 |
| Sep 25, 2026 | 210.00 | 211.80 | 207.40 | 208.20 | 208.20 | -0.19% | 564,059 |
| Sep 24, 2026 | 215.00 | 216.40 | 207.00 | 208.60 | 208.60 | -2.98% | 1,192,814 |
| Sep 23, 2026 | 232.00 | 232.40 | 215.00 | 215.00 | 215.00 | -7.25% | 1,155,964 |
| Sep 22, 2026 | 233.20 | 239.60 | 231.80 | 231.80 | 231.80 | -0.60% | 449,996 |
| Sep 21, 2026 | 233.80 | 236.00 | 233.20 | 233.20 | 233.20 | 0.78% | 340,667 |
| Sep 18, 2026 | 237.00 | 237.60 | 228.60 | 231.40 | 231.40 | -2.69% | 1,167,547 |
| Sep 17, 2026 | 233.80 | 239.20 | 232.00 | 237.80 | 237.80 | 1.62% | 574,584 |
| Sep 16, 2026 | 236.00 | 236.60 | 234.00 | 234.00 | 234.00 | -0.85% | 412,690 |
| Sep 15, 2026 | 236.80 | 238.00 | 234.40 | 236.00 | 236.00 | -0.51% | 592,977 |
| Sep 14, 2026 | 238.00 | 241.40 | 234.40 | 237.20 | 237.20 | -0.34% | 478,043 |
| Sep 11, 2026 | 236.00 | 239.60 | 236.00 | 238.00 | 238.00 | 1.62% | 262,137 |
| Sep 10, 2026 | 236.80 | 239.40 | 233.60 | 234.20 | 234.20 | -1.76% | 682,948 |
| Sep 9, 2026 | 238.00 | 239.60 | 235.40 | 238.40 | 238.40 | -2.21% | 760,221 |
| Sep 8, 2026 | 247.00 | 250.20 | 241.80 | 243.80 | 243.80 | -1.53% | 293,265 |
| Sep 7, 2026 | 250.00 | 250.00 | 246.40 | 247.60 | 247.60 | -1.28% | 308,659 |
| Sep 4, 2026 | 253.00 | 254.80 | 250.80 | 250.80 | 250.80 | -0.32% | 272,273 |
| Sep 3, 2026 | 247.20 | 251.60 | 247.20 | 251.60 | 251.60 | 1.45% | 226,253 |
| Sep 2, 2026 | 247.40 | 249.00 | 243.40 | 248.00 | 248.00 | - | 349,505 |
| Sep 1, 2026 | 258.20 | 258.20 | 247.80 | 248.00 | 248.00 | -4.17% | 470,218 |
| Aug 31, 2026 | 256.40 | 259.40 | 256.40 | 258.80 | 258.80 | -0.31% | 574,544 |
| Aug 28, 2026 | 263.60 | 264.20 | 257.40 | 259.60 | 259.60 | -0.99% | 303,521 |
| Aug 27, 2026 | 258.80 | 262.60 | 256.40 | 262.20 | 262.20 | 0.23% | 388,955 |
| Aug 26, 2026 | 258.80 | 264.20 | 256.00 | 261.60 | 261.60 | -0.15% | 437,468 |
| Aug 25, 2026 | 253.80 | 265.80 | 253.80 | 262.00 | 262.00 | 3.64% | 689,775 |
| Aug 24, 2026 | 253.00 | 254.20 | 248.40 | 252.80 | 252.80 | 0.40% | 299,929 |