Vend Marketplaces ASA (OSL:VEND)
Norway · Delayed Price · Currency is NOK 262.00
+9.20 (3.64%)
Aug 25, 2026, 4:29 PM CET
Vend Marketplaces ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 248.20 | 253.60 | 247.60 | 251.80 | 251.80 | 1.29% | 318,978 |
| Aug 20, 2026 | 246.80 | 249.40 | 245.80 | 248.60 | 248.60 | 0.32% | 263,426 |
| Aug 19, 2026 | 247.60 | 249.20 | 245.00 | 247.80 | 247.80 | -0.48% | 368,564 |
| Aug 18, 2026 | 243.20 | 252.60 | 243.20 | 249.00 | 249.00 | 1.97% | 548,229 |
| Aug 17, 2026 | 250.60 | 250.60 | 243.60 | 244.20 | 244.20 | -2.32% | 380,384 |
| Aug 14, 2026 | 247.80 | 254.80 | 247.80 | 250.00 | 250.00 | 2.12% | 676,747 |
| Aug 13, 2026 | 244.00 | 245.00 | 241.20 | 244.80 | 244.80 | 0.99% | 291,268 |
| Aug 12, 2026 | 245.60 | 247.00 | 242.00 | 242.40 | 242.40 | -1.78% | 455,929 |
| Aug 11, 2026 | 243.80 | 248.00 | 243.00 | 246.80 | 246.80 | 1.31% | 271,869 |
| Aug 10, 2026 | 249.00 | 250.00 | 243.60 | 243.60 | 243.60 | -0.98% | 335,067 |
| Aug 7, 2026 | 240.20 | 248.60 | 240.20 | 246.00 | 246.00 | 2.41% | 416,082 |
| Aug 6, 2026 | 247.60 | 248.80 | 240.20 | 240.20 | 240.20 | -2.67% | 372,247 |
| Aug 5, 2026 | 248.60 | 251.00 | 245.20 | 246.80 | 246.80 | -0.72% | 317,981 |
| Aug 4, 2026 | 243.80 | 248.60 | 241.80 | 248.60 | 248.60 | 1.14% | 456,778 |
| Aug 3, 2026 | 238.80 | 248.40 | 234.40 | 245.80 | 245.80 | 2.85% | 395,442 |
| Jul 31, 2026 | 240.20 | 241.40 | 238.20 | 239.00 | 239.00 | -0.83% | 492,471 |
| Jul 30, 2026 | 243.00 | 245.20 | 240.20 | 241.00 | 241.00 | -0.74% | 357,089 |
| Jul 29, 2026 | 238.00 | 247.00 | 238.00 | 242.80 | 242.80 | 2.53% | 674,832 |
| Jul 28, 2026 | 227.80 | 238.80 | 227.80 | 236.80 | 236.80 | 4.32% | 585,309 |
| Jul 27, 2026 | 225.40 | 230.80 | 221.20 | 227.00 | 227.00 | 0.89% | 725,852 |
| Jul 24, 2026 | 228.40 | 232.40 | 225.00 | 225.00 | 225.00 | -2.17% | 620,803 |
| Jul 23, 2026 | 238.00 | 238.00 | 230.00 | 230.00 | 230.00 | -3.52% | 648,709 |
| Jul 22, 2026 | 243.00 | 244.40 | 238.40 | 238.40 | 238.40 | -1.57% | 660,457 |
| Jul 21, 2026 | 241.40 | 247.20 | 241.00 | 242.20 | 242.20 | 0.58% | 448,824 |
| Jul 20, 2026 | 237.00 | 244.60 | 235.00 | 240.80 | 240.80 | 1.18% | 480,855 |
| Jul 17, 2026 | 245.00 | 248.00 | 233.20 | 238.00 | 238.00 | -5.56% | 2,098,967 |
| Jul 16, 2026 | 251.00 | 255.20 | 248.20 | 252.00 | 252.00 | 0.32% | 351,990 |
| Jul 15, 2026 | 245.80 | 251.80 | 244.40 | 251.20 | 251.20 | 2.20% | 429,471 |
| Jul 14, 2026 | 244.20 | 247.20 | 240.80 | 245.80 | 245.80 | 0.57% | 282,292 |
| Jul 13, 2026 | 241.80 | 246.80 | 241.80 | 244.40 | 244.40 | 0.58% | 358,730 |
| Jul 10, 2026 | 238.80 | 243.80 | 237.60 | 243.00 | 243.00 | 2.36% | 301,506 |
| Jul 9, 2026 | 241.00 | 244.00 | 236.60 | 237.40 | 237.40 | -2.38% | 462,045 |
| Jul 8, 2026 | 248.40 | 249.80 | 240.80 | 243.20 | 243.20 | -2.17% | 408,326 |
| Jul 7, 2026 | 250.00 | 251.00 | 247.40 | 248.60 | 248.60 | 0.81% | 482,163 |
| Jul 6, 2026 | 247.00 | 249.40 | 245.00 | 246.60 | 246.60 | 0.08% | 365,228 |
| Jul 3, 2026 | 248.60 | 251.00 | 245.80 | 246.40 | 246.40 | -0.88% | 356,072 |
| Jul 2, 2026 | 243.80 | 251.00 | 243.80 | 248.60 | 248.60 | 2.05% | 427,761 |
| Jul 1, 2026 | 237.80 | 244.40 | 236.20 | 243.60 | 243.60 | 2.35% | 579,923 |
| Jun 30, 2026 | 238.40 | 241.00 | 236.20 | 238.00 | 238.00 | 0.08% | 484,917 |
| Jun 29, 2026 | 233.80 | 241.80 | 233.80 | 237.80 | 237.80 | 2.32% | 768,359 |
| Jun 26, 2026 | 237.00 | 237.20 | 230.40 | 232.40 | 232.40 | -2.27% | 763,821 |
| Jun 25, 2026 | 240.40 | 242.60 | 237.00 | 237.80 | 237.80 | -1.49% | 470,248 |
| Jun 24, 2026 | 243.80 | 245.00 | 239.80 | 241.40 | 241.40 | -1.79% | 551,918 |
| Jun 23, 2026 | 242.20 | 246.20 | 238.60 | 245.80 | 245.80 | 0.90% | 455,211 |
| Jun 22, 2026 | 242.80 | 245.80 | 240.60 | 243.60 | 243.60 | 0.58% | 414,982 |
| Jun 19, 2026 | 240.20 | 244.60 | 240.20 | 242.20 | 242.20 | 1.00% | 1,076,598 |
| Jun 18, 2026 | 244.00 | 245.80 | 239.80 | 239.80 | 239.80 | -1.64% | 571,513 |
| Jun 17, 2026 | 238.20 | 243.80 | 237.40 | 243.80 | 243.80 | 3.04% | 446,762 |