Vend Marketplaces ASA (OSL:VENDA)
Norway · Delayed Price · Currency is NOK 354.00
+6.20 (1.78%)
Oct 24, 2025, 3:45 PM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 349.40 | 355.20 | 344.20 | 351.20 | 351.20 | 0.98% | 127,808 |
| Oct 23, 2025 | 331.80 | 350.00 | 331.80 | 347.80 | 347.80 | 0.64% | 134,474 |
| Oct 22, 2025 | 340.00 | 346.80 | 332.80 | 345.60 | 345.60 | 2.13% | 157,425 |
| Oct 21, 2025 | 338.20 | 341.80 | 334.00 | 338.40 | 338.40 | 0.12% | 83,574 |
| Oct 20, 2025 | 347.00 | 349.20 | 338.00 | 338.00 | 338.00 | -2.99% | 74,044 |
| Oct 17, 2025 | 350.60 | 351.20 | 346.00 | 348.40 | 348.40 | -1.58% | 50,901 |
| Oct 16, 2025 | 354.00 | 356.00 | 350.60 | 354.00 | 354.00 | 0.40% | 85,026 |
| Oct 15, 2025 | 355.00 | 355.00 | 350.00 | 352.60 | 352.60 | 0.51% | 100,324 |
| Oct 14, 2025 | 351.60 | 356.60 | 350.80 | 350.80 | 350.80 | -0.74% | 46,233 |
| Oct 13, 2025 | 351.80 | 360.60 | 351.80 | 353.40 | 353.40 | -2.43% | 79,274 |
| Oct 10, 2025 | 359.40 | 368.60 | 358.00 | 362.20 | 362.20 | 0.67% | 198,420 |
| Oct 9, 2025 | 365.00 | 375.20 | 359.80 | 359.80 | 359.80 | 1.93% | 210,366 |
| Oct 8, 2025 | 364.60 | 364.60 | 351.20 | 353.00 | 353.00 | -2.27% | 157,133 |
| Oct 7, 2025 | 355.00 | 362.40 | 352.20 | 361.20 | 361.20 | 1.40% | 113,255 |
| Oct 6, 2025 | 364.20 | 367.00 | 356.20 | 356.20 | 356.20 | -1.38% | 95,648 |
| Oct 3, 2025 | 352.00 | 363.20 | 352.00 | 361.20 | 361.20 | -0.17% | 163,285 |
| Oct 2, 2025 | 357.00 | 363.80 | 355.80 | 361.80 | 361.80 | 2.09% | 125,109 |
| Oct 1, 2025 | 346.80 | 356.00 | 346.80 | 354.40 | 354.40 | -0.11% | 99,603 |
| Sep 30, 2025 | 345.80 | 358.80 | 345.80 | 354.80 | 354.80 | 1.60% | 141,522 |
| Sep 29, 2025 | 350.00 | 354.80 | 349.00 | 349.20 | 349.20 | -0.17% | 134,809 |
| Sep 26, 2025 | 350.00 | 352.60 | 348.80 | 349.80 | 349.80 | -0.51% | 55,846 |
| Sep 25, 2025 | 359.00 | 359.00 | 351.60 | 351.60 | 351.60 | -1.40% | 101,197 |
| Sep 24, 2025 | 360.00 | 361.40 | 355.00 | 356.60 | 356.60 | -0.67% | 56,647 |
| Sep 23, 2025 | 363.00 | 366.60 | 359.00 | 359.00 | 359.00 | -0.44% | 79,441 |
| Sep 22, 2025 | 363.00 | 366.40 | 360.40 | 360.60 | 360.60 | -0.39% | 94,645 |
| Sep 19, 2025 | 379.20 | 379.20 | 362.00 | 362.00 | 362.00 | -4.08% | 658,059 |
| Sep 18, 2025 | 385.80 | 385.80 | 373.80 | 377.40 | 377.40 | -2.02% | 139,266 |
| Sep 17, 2025 | 396.00 | 396.00 | 384.80 | 385.20 | 385.20 | -1.23% | 126,447 |
| Sep 16, 2025 | 394.40 | 394.40 | 388.00 | 390.00 | 390.00 | -1.12% | 62,290 |
| Sep 15, 2025 | 386.80 | 397.60 | 386.80 | 394.40 | 394.40 | 1.96% | 54,112 |
| Sep 12, 2025 | 391.00 | 391.20 | 383.00 | 386.80 | 386.80 | -1.12% | 71,788 |
| Sep 11, 2025 | 395.00 | 395.40 | 388.00 | 391.20 | 391.20 | -0.81% | 74,856 |
| Sep 10, 2025 | 395.00 | 407.20 | 392.40 | 394.40 | 394.40 | 0.36% | 94,129 |
| Sep 9, 2025 | 382.00 | 393.00 | 382.00 | 393.00 | 393.00 | 0.61% | 40,817 |
| Sep 8, 2025 | 380.80 | 392.60 | 380.40 | 390.60 | 390.60 | 3.33% | 53,167 |
| Sep 5, 2025 | 376.40 | 378.00 | 374.40 | 378.00 | 378.00 | 0.43% | 44,126 |
| Sep 4, 2025 | 372.60 | 378.60 | 371.00 | 376.40 | 376.40 | 0.97% | 54,723 |
| Sep 3, 2025 | 379.00 | 379.00 | 369.20 | 372.80 | 372.80 | -1.53% | 131,830 |
| Sep 2, 2025 | 387.00 | 389.40 | 373.40 | 378.60 | 378.60 | -2.72% | 119,413 |
| Sep 1, 2025 | 390.80 | 393.20 | 388.00 | 389.20 | 389.20 | -0.05% | 35,536 |
| Aug 29, 2025 | 390.00 | 392.80 | 386.60 | 389.40 | 389.40 | -0.10% | 47,415 |
| Aug 28, 2025 | 390.80 | 394.40 | 388.00 | 389.80 | 389.80 | -0.71% | 38,853 |
| Aug 27, 2025 | 396.60 | 396.80 | 390.60 | 392.60 | 392.60 | -1.01% | 86,565 |
| Aug 26, 2025 | 399.00 | 402.40 | 395.00 | 396.60 | 396.60 | -0.65% | 75,264 |
| Aug 25, 2025 | 403.00 | 404.00 | 396.80 | 399.20 | 399.20 | -1.14% | 48,414 |
| Aug 22, 2025 | 401.00 | 408.00 | 401.00 | 403.80 | 403.80 | -0.59% | 37,842 |
| Aug 21, 2025 | 400.80 | 407.40 | 400.80 | 406.20 | 406.20 | 0.40% | 40,130 |
| Aug 20, 2025 | 404.40 | 406.80 | 402.00 | 404.60 | 404.60 | -0.54% | 74,979 |
| Aug 19, 2025 | 406.00 | 409.40 | 402.80 | 406.80 | 406.80 | 0.10% | 62,094 |
| Aug 18, 2025 | 411.20 | 412.40 | 403.40 | 406.40 | 406.40 | -1.17% | 63,799 |