Vend Marketplaces ASA (OSL:VEND)
Norway · Delayed Price · Currency is NOK 231.80
-23.60 (-9.24%)
Apr 24, 2026, 1:14 PM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 249.20 | 250.20 | 233.80 | 235.40 | - | -7.83% | 544,793 |
| Apr 23, 2026 | 258.60 | 259.80 | 253.60 | 255.40 | 255.40 | -1.77% | 278,009 |
| Apr 22, 2026 | 263.20 | 263.20 | 258.80 | 260.00 | 260.00 | -0.69% | 508,492 |
| Apr 21, 2026 | 264.80 | 265.00 | 261.80 | 261.80 | 261.80 | -0.08% | 926,806 |
| Apr 20, 2026 | 266.40 | 267.00 | 261.20 | 262.00 | 262.00 | -2.96% | 460,629 |
| Apr 17, 2026 | 263.20 | 270.00 | 263.20 | 270.00 | 270.00 | 2.66% | 616,577 |
| Apr 16, 2026 | 257.20 | 265.40 | 255.00 | 263.00 | 263.00 | 2.49% | 480,085 |
| Apr 15, 2026 | 251.00 | 257.20 | 251.00 | 256.60 | 256.60 | 2.89% | 1,029,457 |
| Apr 14, 2026 | 250.00 | 253.40 | 249.00 | 249.40 | 249.40 | 1.38% | 517,276 |
| Apr 13, 2026 | 248.80 | 249.20 | 244.40 | 246.00 | 246.00 | -1.68% | 469,756 |
| Apr 10, 2026 | 245.00 | 250.20 | 244.40 | 250.20 | 250.20 | 2.37% | 360,657 |
| Apr 9, 2026 | 245.80 | 245.80 | 240.80 | 244.40 | 244.40 | -1.21% | 503,756 |
| Apr 8, 2026 | 250.00 | 252.40 | 246.00 | 247.40 | 247.40 | 1.89% | 778,746 |
| Apr 7, 2026 | 240.00 | 249.20 | 238.80 | 242.80 | 242.80 | 0.41% | 615,252 |
| Apr 1, 2026 | 247.00 | 249.00 | 238.40 | 241.80 | 241.80 | 0.92% | 366,623 |
| Mar 31, 2026 | 235.00 | 240.80 | 234.40 | 239.60 | 239.60 | 3.28% | 728,451 |
| Mar 30, 2026 | 226.80 | 232.80 | 226.40 | 232.00 | 232.00 | 1.67% | 719,177 |
| Mar 27, 2026 | 235.60 | 237.00 | 226.00 | 228.20 | 228.20 | -3.31% | 628,592 |
| Mar 26, 2026 | 237.80 | 239.60 | 236.00 | 236.00 | 236.00 | -0.67% | 337,482 |
| Mar 25, 2026 | 236.20 | 241.20 | 236.20 | 237.60 | 237.60 | 0.85% | 573,330 |
| Mar 24, 2026 | 240.20 | 243.00 | 234.80 | 235.60 | 235.60 | -2.89% | 509,700 |
| Mar 23, 2026 | 240.00 | 246.60 | 235.60 | 242.60 | 242.60 | 0.75% | 512,321 |
| Mar 20, 2026 | 246.60 | 247.00 | 240.80 | 240.80 | 240.80 | -1.39% | 2,279,574 |
| Mar 19, 2026 | 246.20 | 250.00 | 243.80 | 244.20 | 244.20 | -1.69% | 446,668 |
| Mar 18, 2026 | 249.40 | 255.40 | 247.80 | 248.40 | 248.40 | -0.88% | 742,880 |
| Mar 17, 2026 | 253.00 | 255.40 | 249.00 | 250.60 | 250.60 | -1.03% | 749,242 |
| Mar 16, 2026 | 255.00 | 257.60 | 251.40 | 253.20 | 253.20 | -1.94% | 596,017 |
| Mar 13, 2026 | 264.00 | 265.60 | 258.20 | 258.20 | 258.20 | -2.20% | 575,124 |
| Mar 12, 2026 | 255.00 | 267.00 | 255.00 | 264.00 | 264.00 | 2.40% | 672,580 |
| 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 |