Vend Marketplaces ASA (OSL:VENDB)
Norway · Delayed Price · Currency is NOK 355.40
+1.00 (0.28%)
At close: Sep 5, 2025
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 356.20 | 356.80 | 354.20 | 355.40 | 355.40 | 0.28% | 62,022 |
| Sep 4, 2025 | 349.00 | 358.00 | 349.00 | 354.40 | 354.40 | 1.20% | 117,574 |
| Sep 3, 2025 | 357.00 | 358.20 | 348.20 | 350.20 | 350.20 | -1.79% | 76,083 |
| Sep 2, 2025 | 363.00 | 368.40 | 352.40 | 356.60 | 356.60 | -2.73% | 139,071 |
| Sep 1, 2025 | 368.00 | 371.20 | 364.00 | 366.60 | 366.60 | -0.11% | 41,161 |
| Aug 29, 2025 | 367.00 | 369.80 | 364.60 | 367.00 | 367.00 | 0.16% | 81,865 |
| Aug 28, 2025 | 366.20 | 372.20 | 366.00 | 366.40 | 366.40 | -0.81% | 106,540 |
| Aug 27, 2025 | 374.00 | 374.00 | 368.20 | 369.40 | 369.40 | -0.97% | 176,582 |
| Aug 26, 2025 | 373.00 | 379.40 | 372.80 | 373.00 | 373.00 | -0.48% | 126,201 |
| Aug 25, 2025 | 376.20 | 381.20 | 374.40 | 374.80 | 374.80 | -1.63% | 107,260 |
| Aug 22, 2025 | 385.00 | 385.00 | 380.00 | 381.00 | 381.00 | - | 106,155 |
| Aug 21, 2025 | 382.60 | 384.60 | 380.60 | 381.00 | 381.00 | -0.42% | 50,668 |
| Aug 20, 2025 | 383.40 | 384.80 | 380.20 | 382.60 | 382.60 | -0.21% | 63,936 |
| Aug 19, 2025 | 378.20 | 386.60 | 378.20 | 383.40 | 383.40 | 0.16% | 69,107 |
| Aug 18, 2025 | 389.00 | 390.00 | 380.80 | 382.80 | 382.80 | -1.59% | 86,879 |
| Aug 15, 2025 | 391.40 | 391.40 | 385.80 | 389.00 | 389.00 | -0.71% | 35,186 |
| Aug 14, 2025 | 384.20 | 393.80 | 384.20 | 391.80 | 391.80 | 0.82% | 102,328 |
| Aug 13, 2025 | 388.00 | 391.20 | 386.20 | 388.60 | 388.60 | 0.73% | 244,691 |
| Aug 12, 2025 | 388.00 | 388.80 | 383.80 | 385.80 | 385.80 | -0.52% | 71,089 |
| Aug 11, 2025 | 385.80 | 389.40 | 383.60 | 387.80 | 387.80 | 0.15% | 42,018 |
| Aug 8, 2025 | 389.80 | 395.00 | 385.80 | 387.20 | 387.20 | -1.58% | 171,764 |
| Aug 7, 2025 | 382.00 | 396.00 | 382.00 | 393.40 | 393.40 | 1.34% | 48,082 |
| Aug 6, 2025 | 395.00 | 395.00 | 383.00 | 388.20 | 388.20 | -0.21% | 342,929 |
| Aug 5, 2025 | 389.40 | 394.00 | 388.40 | 389.00 | 389.00 | -0.21% | 76,551 |
| Aug 4, 2025 | 393.00 | 393.00 | 387.60 | 389.80 | 389.80 | 0.78% | 17,216 |
| Aug 1, 2025 | 390.00 | 391.20 | 384.60 | 386.80 | 386.80 | -0.72% | 77,539 |
| Jul 31, 2025 | 379.00 | 391.00 | 378.20 | 389.60 | 389.60 | 2.53% | 75,782 |
| Jul 30, 2025 | 394.00 | 394.00 | 380.00 | 380.00 | 380.00 | -3.80% | 172,003 |
| Jul 29, 2025 | 391.20 | 397.20 | 388.40 | 395.00 | 395.00 | 0.97% | 59,483 |
| Jul 28, 2025 | 390.40 | 396.00 | 390.40 | 391.20 | 391.20 | 0.20% | 51,512 |
| Jul 25, 2025 | 390.00 | 391.60 | 384.60 | 390.40 | 390.40 | 0.88% | 40,152 |
| Jul 24, 2025 | 382.00 | 390.40 | 382.00 | 387.00 | 387.00 | 1.31% | 91,048 |
| Jul 23, 2025 | 385.00 | 387.40 | 380.80 | 382.00 | 382.00 | -1.39% | 99,681 |
| Jul 22, 2025 | 383.00 | 392.80 | 381.00 | 387.40 | 387.40 | 1.15% | 131,504 |
| Jul 21, 2025 | 371.80 | 383.60 | 371.20 | 383.00 | 383.00 | 3.07% | 116,276 |
| Jul 18, 2025 | 362.60 | 382.40 | 360.00 | 371.60 | 371.60 | 8.02% | 456,503 |
| Jul 17, 2025 | 330.00 | 344.00 | 330.00 | 344.00 | 344.00 | 0.70% | 35,278 |
| Jul 16, 2025 | 330.00 | 342.00 | 330.00 | 341.60 | 341.60 | - | 47,398 |
| Jul 15, 2025 | 340.00 | 342.60 | 338.00 | 341.60 | 341.60 | 0.89% | 60,786 |
| Jul 14, 2025 | 325.00 | 340.40 | 325.00 | 338.60 | 338.60 | -0.35% | 74,677 |
| Jul 11, 2025 | 337.40 | 341.00 | 336.20 | 339.80 | 339.80 | 0.12% | 38,004 |
| Jul 10, 2025 | 332.40 | 340.20 | 332.40 | 339.40 | 339.40 | 0.53% | 88,655 |
| Jul 9, 2025 | 333.80 | 339.00 | 333.80 | 337.60 | 337.60 | 0.90% | 93,498 |
| Jul 8, 2025 | 340.00 | 346.40 | 332.00 | 334.60 | 334.60 | -3.46% | 87,126 |
| Jul 7, 2025 | 347.00 | 348.60 | 345.60 | 346.60 | 346.60 | 0.12% | 37,869 |
| Jul 4, 2025 | 348.00 | 348.00 | 344.80 | 346.20 | 346.20 | -0.17% | 28,330 |
| Jul 3, 2025 | 336.80 | 347.40 | 336.80 | 346.80 | 346.80 | 2.18% | 91,016 |
| Jul 2, 2025 | 325.00 | 341.60 | 325.00 | 339.40 | 339.40 | -0.18% | 82,044 |
| Jul 1, 2025 | 325.00 | 341.80 | 325.00 | 340.00 | 340.00 | 0.06% | 245,242 |
| Jun 30, 2025 | 336.00 | 341.40 | 334.20 | 339.80 | 339.80 | 1.25% | 82,383 |