Vend Marketplaces ASA (OSL:VENDB)
Norway flag Norway · Delayed Price · Currency is NOK
342.20
+7.80 (2.33%)
At close: Oct 2, 2025

Vend Marketplaces ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025337.00343.00337.00341.20341.20-0.29%302,651
Oct 2, 2025341.00343.40335.60342.20342.202.33%377,646
Oct 1, 2025334.20335.80330.40334.40334.40-0.30%173,651
Sep 30, 2025330.60338.80329.80335.40335.401.45%204,380
Sep 29, 2025332.00335.00329.20330.60330.60-0.48%175,300
Sep 26, 2025332.80334.60330.60332.20332.20-0.36%75,224
Sep 25, 2025341.60341.60333.40333.40333.40-1.24%98,733
Sep 24, 2025339.80342.20336.20337.60337.60-0.65%117,131
Sep 23, 2025340.20346.20339.80339.80339.80-0.53%148,576
Sep 22, 2025345.20346.80341.00341.60341.60-1.10%95,570
Sep 19, 2025359.20359.20345.40345.40345.40-2.98%1,129,211
Sep 18, 2025365.80365.80353.20356.00356.00-1.77%110,620
Sep 17, 2025366.80370.20362.40362.40362.40-1.41%47,504
Sep 16, 2025371.60373.20365.80367.60367.60-1.18%73,583
Sep 15, 2025354.60375.20354.60372.00372.001.58%55,955
Sep 12, 2025370.00370.00362.20366.20366.20-1.08%51,013
Sep 11, 2025369.40373.00366.00370.20370.20-0.48%54,881
Sep 10, 2025375.20386.40370.20372.00372.000.16%110,258
Sep 9, 2025378.00378.00367.00371.40371.401.09%31,236
Sep 8, 2025364.20370.60359.20367.40367.403.38%133,618
Sep 5, 2025356.20356.80354.20355.40355.400.28%62,022
Sep 4, 2025349.00358.00349.00354.40354.401.20%117,574
Sep 3, 2025357.00358.20348.20350.20350.20-1.79%76,083
Sep 2, 2025363.00368.40352.40356.60356.60-2.73%139,071
Sep 1, 2025368.00371.20364.00366.60366.60-0.11%41,161
Aug 29, 2025367.00369.80364.60367.00367.000.16%81,865
Aug 28, 2025366.20372.20366.00366.40366.40-0.81%106,540
Aug 27, 2025374.00374.00368.20369.40369.40-0.97%176,582
Aug 26, 2025373.00379.40372.80373.00373.00-0.48%126,201
Aug 25, 2025376.20381.20374.40374.80374.80-1.63%107,260
Aug 22, 2025385.00385.00380.00381.00381.00-106,155
Aug 21, 2025382.60384.60380.60381.00381.00-0.42%50,668
Aug 20, 2025383.40384.80380.20382.60382.60-0.21%63,936
Aug 19, 2025378.20386.60378.20383.40383.400.16%69,107
Aug 18, 2025389.00390.00380.80382.80382.80-1.59%86,879
Aug 15, 2025391.40391.40385.80389.00389.00-0.71%35,186
Aug 14, 2025384.20393.80384.20391.80391.800.82%102,328
Aug 13, 2025388.00391.20386.20388.60388.600.73%244,691
Aug 12, 2025388.00388.80383.80385.80385.80-0.52%71,089
Aug 11, 2025385.80389.40383.60387.80387.800.15%42,018
Aug 8, 2025389.80395.00385.80387.20387.20-1.58%171,764
Aug 7, 2025382.00396.00382.00393.40393.401.34%48,082
Aug 6, 2025395.00395.00383.00388.20388.20-0.21%342,929
Aug 5, 2025389.40394.00388.40389.00389.00-0.21%76,551
Aug 4, 2025393.00393.00387.60389.80389.800.78%17,216
Aug 1, 2025390.00391.20384.60386.80386.80-0.72%77,539
Jul 31, 2025379.00391.00378.20389.60389.602.53%75,782
Jul 30, 2025394.00394.00380.00380.00380.00-3.80%172,003
Jul 29, 2025391.20397.20388.40395.00395.000.97%59,483
Jul 28, 2025390.40396.00390.40391.20391.200.20%51,512