Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
24.60
+2.17 (9.67%)
At close: Feb 27, 2026
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.45 | 24.73 | 21.95 | 24.60 | 24.60 | 9.67% | 2,401 |
| Feb 26, 2026 | 25.25 | 25.25 | 22.42 | 22.43 | 22.43 | -2.37% | 2,460 |
| Feb 25, 2026 | 24.20 | 24.52 | 22.97 | 22.98 | 22.98 | -5.84% | 1,867 |
| Feb 24, 2026 | 22.81 | 24.60 | 22.81 | 24.40 | 24.40 | 0.59% | 3,738 |
| Feb 23, 2026 | 24.36 | 24.74 | 24.26 | 24.26 | 24.26 | -1.23% | 5,192 |
| Feb 20, 2026 | 24.53 | 24.64 | 24.53 | 24.56 | 24.56 | 2.33% | 3,979 |
| Feb 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.95% | 590 |
| Feb 18, 2026 | 24.33 | 24.33 | 23.50 | 23.78 | 23.78 | 3.28% | 1,733 |
| Feb 17, 2026 | 26.41 | 26.41 | 22.52 | 23.02 | 23.02 | -9.28% | 19,671 |
| Feb 13, 2026 | 26.40 | 27.90 | 23.75 | 25.38 | 25.38 | -11.86% | 8,129 |
| Feb 12, 2026 | 26.70 | 28.79 | 26.40 | 28.79 | 28.79 | 4.69% | 8,038 |
| Feb 11, 2026 | 29.35 | 29.37 | 26.55 | 27.50 | 27.50 | -4.35% | 2,982 |
| Feb 10, 2026 | 28.21 | 28.75 | 27.38 | 28.75 | 28.75 | -1.57% | 2,730 |
| Feb 9, 2026 | 28.00 | 30.63 | 28.00 | 29.21 | 29.21 | 4.70% | 11,006 |
| Feb 6, 2026 | 27.88 | 27.90 | 27.88 | 27.90 | 27.90 | 5.08% | 10,950 |
| Feb 5, 2026 | 26.62 | 26.87 | 25.93 | 26.55 | 26.55 | 0.57% | 3,389 |
| Feb 4, 2026 | 24.51 | 26.40 | 24.00 | 26.40 | 26.40 | -2.22% | 3,445 |
| Feb 3, 2026 | 27.75 | 28.96 | 27.00 | 27.00 | 27.00 | -36.47% | 3,339 |
| Feb 2, 2026 | 29.00 | 44.24 | 26.75 | 42.50 | 42.50 | 47.62% | 5,079 |
| Jan 30, 2026 | 28.25 | 29.00 | 28.25 | 28.79 | 28.79 | -0.72% | 7,319 |
| Jan 29, 2026 | 28.95 | 30.50 | 28.00 | 29.00 | 27.32 | -3.01% | 123,986 |
| Jan 28, 2026 | 28.55 | 29.90 | 28.55 | 29.90 | 28.17 | 4.91% | 516 |
| Jan 27, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 26.85 | -1.64% | 548 |
| Jan 26, 2026 | 29.45 | 29.45 | 28.98 | 28.98 | 27.30 | -1.61% | 6,102 |
| Jan 23, 2026 | 29.48 | 30.24 | 29.45 | 29.45 | 27.74 | -1.42% | 1,267 |
| Jan 22, 2026 | 29.31 | 30.25 | 29.31 | 29.88 | 28.14 | 0.66% | 3,463 |
| Jan 21, 2026 | 28.50 | 29.90 | 27.52 | 29.68 | 27.96 | -0.57% | 14,154 |
| Jan 20, 2026 | 30.00 | 30.00 | 27.88 | 29.85 | 28.12 | 8.55% | 18,517 |
| Jan 16, 2026 | 28.75 | 29.54 | 27.50 | 27.50 | 25.91 | -7.87% | 1,275 |
| Jan 15, 2026 | 26.94 | 29.85 | 26.94 | 29.85 | 28.12 | -0.50% | 2,657 |
| Jan 14, 2026 | 28.60 | 30.00 | 28.60 | 30.00 | 28.26 | 4.86% | 1,092 |
| Jan 13, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 26.95 | -1.17% | 855 |
| Jan 12, 2026 | 28.15 | 29.00 | 28.15 | 28.95 | 27.27 | 3.39% | 1,142 |
| Jan 8, 2026 | 28.00 | 28.00 | 27.63 | 28.00 | 26.38 | 7.07% | 2,100 |
| Jan 7, 2026 | 28.00 | 28.00 | 26.15 | 26.15 | 24.63 | -6.24% | 741 |
| Jan 6, 2026 | 27.45 | 27.89 | 27.45 | 27.89 | 26.27 | 9.67% | 3,849 |
| Jan 5, 2026 | 26.99 | 27.80 | 25.43 | 25.43 | 23.96 | -8.69% | 9,362 |
| Jan 2, 2026 | 26.05 | 28.00 | 25.93 | 27.85 | 26.24 | 0.18% | 1,403 |
| Dec 30, 2025 | 26.69 | 27.93 | 26.69 | 27.80 | 26.19 | 1.09% | 6,190 |
| Dec 29, 2025 | 25.00 | 27.63 | 25.00 | 27.50 | 25.91 | -1.08% | 136,992 |
| Dec 26, 2025 | 28.18 | 28.18 | 23.94 | 27.80 | 26.19 | 7.41% | 6,343 |
| Dec 24, 2025 | 18.00 | 25.88 | 18.00 | 25.88 | 24.38 | -4.14% | 2,854 |
| Dec 23, 2025 | 22.12 | 27.00 | 22.12 | 27.00 | 25.44 | -3.70% | 1,764 |
| Dec 22, 2025 | 28.25 | 28.25 | 24.10 | 28.04 | 26.41 | 6.81% | 15,194 |
| Dec 19, 2025 | 25.08 | 26.25 | 25.08 | 26.25 | 24.73 | 4.96% | 2,055 |
| Dec 18, 2025 | 21.26 | 25.85 | 21.26 | 25.01 | 23.56 | -2.27% | 4,522 |
| Dec 17, 2025 | 24.01 | 26.31 | 24.01 | 25.59 | 24.11 | -0.42% | 4,800 |
| Dec 16, 2025 | 26.53 | 27.08 | 24.12 | 25.70 | 24.21 | -5.65% | 3,129 |
| Dec 15, 2025 | 27.00 | 28.21 | 25.26 | 27.24 | 25.66 | -4.22% | 6,741 |
| Dec 12, 2025 | 28.59 | 30.15 | 28.44 | 28.44 | 26.79 | 1.17% | 1,278 |