Vend Marketplaces ASA (SBSNY)
OTCMKTS · Delayed Price · Currency is USD
31.41
-4.19 (-11.77%)
Oct 24, 2025, 3:37 PM EDT
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 36.05 | 36.05 | 31.41 | 35.60 | 35.60 | 6.91% | 731 |
| Oct 22, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - | 108 |
| Oct 21, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -1.36% | 587 |
| Oct 20, 2025 | 33.76 | 37.10 | 33.76 | 33.76 | 33.76 | -5.57% | 435 |
| Oct 17, 2025 | 35.00 | 45.00 | 35.00 | 35.75 | 35.75 | 1.75% | 1,106 |
| Oct 16, 2025 | 32.29 | 35.40 | 32.29 | 35.14 | 35.14 | 0.59% | 1,832 |
| Oct 15, 2025 | 33.47 | 34.93 | 32.35 | 34.93 | 34.93 | -7.91% | 52,505 |
| Oct 14, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 1.96% | 347 |
| Oct 13, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 202 |
| Oct 10, 2025 | 37.26 | 37.26 | 37.20 | 37.20 | 37.20 | 5.65% | 519 |
| Oct 9, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.01% | 2,751 |
| Oct 8, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | -5.79% | 234 |
| Oct 7, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 6.83% | 510 |
| Oct 6, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - | 172 |
| Oct 3, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - | 448 |
| Oct 2, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.76% | 350 |
| Oct 1, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -1.10% | 320 |
| Sep 30, 2025 | 33.57 | 36.00 | 33.57 | 36.00 | 36.00 | - | 807 |
| Sep 29, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 137 |
| Sep 26, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 261 |
| Sep 25, 2025 | 35.61 | 36.00 | 35.05 | 36.00 | 36.00 | 1.10% | 1,001 |
| Sep 24, 2025 | 35.86 | 37.15 | 35.61 | 35.61 | 35.61 | -2.44% | 927 |
| Sep 23, 2025 | 36.35 | 36.50 | 36.35 | 36.50 | 36.50 | -3.05% | 909 |
| Sep 22, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 2.30% | 230 |
| Sep 19, 2025 | 36.86 | 37.00 | 36.81 | 36.81 | 36.81 | -9.50% | 1,506 |
| Sep 18, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - | 256 |
| Sep 17, 2025 | 39.15 | 40.67 | 39.15 | 40.67 | 40.67 | 2.42% | 2,475 |
| Sep 16, 2025 | 39.88 | 39.88 | 39.66 | 39.71 | 39.71 | -0.43% | 6,662 |
| Sep 15, 2025 | 39.81 | 39.88 | 39.81 | 39.88 | 39.88 | 2.52% | 607 |
| Sep 12, 2025 | 37.86 | 38.90 | 37.86 | 38.90 | 38.90 | -1.49% | 2,126 |
| Sep 11, 2025 | 39.00 | 39.49 | 37.20 | 39.49 | 39.49 | 5.59% | 1,104 |
| Sep 10, 2025 | 39.73 | 39.73 | 37.40 | 37.40 | 37.40 | -4.29% | 843 |
| Sep 9, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - | 206 |
| Sep 8, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 1.28% | 357 |
| Sep 5, 2025 | 37.58 | 38.58 | 37.58 | 38.58 | 38.58 | 3.54% | 448 |
| Sep 4, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - | 94 |
| Sep 3, 2025 | 36.63 | 37.26 | 36.63 | 37.26 | 37.26 | 0.80% | 624 |
| Sep 2, 2025 | 37.18 | 37.60 | 36.82 | 36.97 | 36.97 | -7.54% | 2,051 |
| Aug 29, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - | 136 |
| Aug 28, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 2.07% | 239 |
| Aug 27, 2025 | 39.35 | 39.35 | 39.17 | 39.17 | 39.17 | -0.11% | 420 |
| Aug 26, 2025 | 38.89 | 39.22 | 38.89 | 39.22 | 39.22 | -3.98% | 565 |
| Aug 25, 2025 | 41.14 | 41.14 | 40.84 | 40.84 | 40.84 | 0.68% | 854 |
| Aug 22, 2025 | 40.06 | 40.57 | 40.06 | 40.57 | 40.57 | -3.57% | 10,173 |
| Aug 21, 2025 | 38.29 | 42.07 | 38.29 | 42.07 | 42.07 | 5.83% | 1,242 |
| Aug 20, 2025 | 40.99 | 40.99 | 39.75 | 39.75 | 39.75 | 6.48% | 1,388 |
| Aug 19, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | -6.02% | 288 |
| Aug 18, 2025 | 40.30 | 40.30 | 39.72 | 39.72 | 39.72 | -1.61% | 294 |
| Aug 15, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.69% | 247 |
| Aug 14, 2025 | 41.44 | 41.44 | 40.65 | 40.65 | 40.65 | 0.87% | 468 |