Vend Marketplaces ASA (OSL:VENDB)
Norway · Delayed Price · Currency is NOK 325.80
+5.80 (1.81%)
At close: Oct 22, 2025
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 321.60 | 333.00 | 321.60 | 331.00 | 331.00 | 0.98% | 108,870 |
| Oct 23, 2025 | 314.80 | 328.80 | 311.80 | 327.80 | 327.80 | 0.61% | 152,169 |
| Oct 22, 2025 | 321.00 | 325.80 | 313.40 | 325.80 | 325.80 | 1.81% | 237,103 |
| Oct 21, 2025 | 320.60 | 322.20 | 314.60 | 320.00 | 320.00 | 0.38% | 165,800 |
| Oct 20, 2025 | 328.00 | 328.80 | 318.80 | 318.80 | 318.80 | -2.80% | 143,966 |
| Oct 17, 2025 | 334.00 | 334.00 | 324.80 | 328.00 | 328.00 | -1.91% | 69,644 |
| Oct 16, 2025 | 330.20 | 334.60 | 330.20 | 334.40 | 334.40 | 0.84% | 53,457 |
| Oct 15, 2025 | 330.00 | 333.20 | 330.00 | 331.60 | 331.60 | 0.48% | 281,340 |
| Oct 14, 2025 | 331.20 | 335.80 | 330.00 | 330.00 | 330.00 | -1.08% | 78,641 |
| Oct 13, 2025 | 336.80 | 339.60 | 333.40 | 333.60 | 333.60 | -2.23% | 79,457 |
| Oct 10, 2025 | 341.80 | 347.00 | 338.80 | 341.20 | 341.20 | 0.18% | 89,651 |
| Oct 9, 2025 | 340.00 | 353.20 | 339.80 | 340.60 | 340.60 | 2.59% | 394,149 |
| Oct 8, 2025 | 339.60 | 341.40 | 331.20 | 332.00 | 332.00 | -2.75% | 130,131 |
| Oct 7, 2025 | 334.80 | 342.20 | 332.60 | 341.40 | 341.40 | 1.49% | 112,559 |
| Oct 6, 2025 | 342.80 | 346.60 | 336.40 | 336.40 | 336.40 | -1.41% | 101,212 |
| Oct 3, 2025 | 337.00 | 343.00 | 337.00 | 341.20 | 341.20 | -0.29% | 302,651 |
| Oct 2, 2025 | 341.00 | 343.40 | 335.60 | 342.20 | 342.20 | 2.33% | 377,646 |
| Oct 1, 2025 | 334.20 | 335.80 | 330.40 | 334.40 | 334.40 | -0.30% | 173,651 |
| Sep 30, 2025 | 330.60 | 338.80 | 329.80 | 335.40 | 335.40 | 1.45% | 204,380 |
| Sep 29, 2025 | 332.00 | 335.00 | 329.20 | 330.60 | 330.60 | -0.48% | 175,300 |
| Sep 26, 2025 | 332.80 | 334.60 | 330.60 | 332.20 | 332.20 | -0.36% | 75,224 |
| Sep 25, 2025 | 341.60 | 341.60 | 333.40 | 333.40 | 333.40 | -1.24% | 98,733 |
| Sep 24, 2025 | 339.80 | 342.20 | 336.20 | 337.60 | 337.60 | -0.65% | 117,131 |
| Sep 23, 2025 | 340.20 | 346.20 | 339.80 | 339.80 | 339.80 | -0.53% | 148,576 |
| Sep 22, 2025 | 345.20 | 346.80 | 341.00 | 341.60 | 341.60 | -1.10% | 95,570 |
| Sep 19, 2025 | 359.20 | 359.20 | 345.40 | 345.40 | 345.40 | -2.98% | 1,129,211 |
| Sep 18, 2025 | 365.80 | 365.80 | 353.20 | 356.00 | 356.00 | -1.77% | 110,620 |
| Sep 17, 2025 | 366.80 | 370.20 | 362.40 | 362.40 | 362.40 | -1.41% | 47,504 |
| Sep 16, 2025 | 371.60 | 373.20 | 365.80 | 367.60 | 367.60 | -1.18% | 73,583 |
| Sep 15, 2025 | 354.60 | 375.20 | 354.60 | 372.00 | 372.00 | 1.58% | 55,955 |
| Sep 12, 2025 | 370.00 | 370.00 | 362.20 | 366.20 | 366.20 | -1.08% | 51,013 |
| Sep 11, 2025 | 369.40 | 373.00 | 366.00 | 370.20 | 370.20 | -0.48% | 54,881 |
| Sep 10, 2025 | 375.20 | 386.40 | 370.20 | 372.00 | 372.00 | 0.16% | 110,258 |
| Sep 9, 2025 | 378.00 | 378.00 | 367.00 | 371.40 | 371.40 | 1.09% | 31,236 |
| Sep 8, 2025 | 364.20 | 370.60 | 359.20 | 367.40 | 367.40 | 3.38% | 133,618 |
| 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 |