Vend Marketplaces ASA (OSL:VENDB)
Norway flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025321.60333.00321.60331.00331.000.98%108,870
Oct 23, 2025314.80328.80311.80327.80327.800.61%152,169
Oct 22, 2025321.00325.80313.40325.80325.801.81%237,103
Oct 21, 2025320.60322.20314.60320.00320.000.38%165,800
Oct 20, 2025328.00328.80318.80318.80318.80-2.80%143,966
Oct 17, 2025334.00334.00324.80328.00328.00-1.91%69,644
Oct 16, 2025330.20334.60330.20334.40334.400.84%53,457
Oct 15, 2025330.00333.20330.00331.60331.600.48%281,340
Oct 14, 2025331.20335.80330.00330.00330.00-1.08%78,641
Oct 13, 2025336.80339.60333.40333.60333.60-2.23%79,457
Oct 10, 2025341.80347.00338.80341.20341.200.18%89,651
Oct 9, 2025340.00353.20339.80340.60340.602.59%394,149
Oct 8, 2025339.60341.40331.20332.00332.00-2.75%130,131
Oct 7, 2025334.80342.20332.60341.40341.401.49%112,559
Oct 6, 2025342.80346.60336.40336.40336.40-1.41%101,212
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