Vend Marketplaces ASA (OSL:VEND)
Norway · Delayed Price · Currency is NOK 189.30
+1.40 (0.75%)
Oct 7, 2026, 1:44 PM CET
Vend Marketplaces ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 187.90 | 192.20 | 187.20 | 189.30 | 189.30 | 0.75% | 543,145 |
| 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 |
| 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 |