Vend Marketplaces ASA (OSL:VENDA)
Norway
· Delayed Price · Currency is NOK 352.60
+2.80 (0.80%)
Sep 29, 2025, 9:49 AM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 350.00 | 352.60 | 348.80 | 349.80 | 349.80 | -0.51% | 55,846 |
| Sep 25, 2025 | 359.00 | 359.00 | 351.60 | 351.60 | 351.60 | -1.40% | 101,197 |
| Sep 24, 2025 | 360.00 | 361.40 | 355.00 | 356.60 | 356.60 | -0.67% | 56,647 |
| Sep 23, 2025 | 363.00 | 366.60 | 359.00 | 359.00 | 359.00 | -0.44% | 79,441 |
| Sep 22, 2025 | 363.00 | 366.40 | 360.40 | 360.60 | 360.60 | -0.39% | 94,645 |
| Sep 19, 2025 | 379.20 | 379.20 | 362.00 | 362.00 | 362.00 | -4.08% | 658,059 |
| Sep 18, 2025 | 385.80 | 385.80 | 373.80 | 377.40 | 377.40 | -2.02% | 139,266 |
| Sep 17, 2025 | 396.00 | 396.00 | 384.80 | 385.20 | 385.20 | -1.23% | 126,447 |
| Sep 16, 2025 | 394.40 | 394.40 | 388.00 | 390.00 | 390.00 | -1.12% | 62,290 |
| Sep 15, 2025 | 386.80 | 397.60 | 386.80 | 394.40 | 394.40 | 1.96% | 54,112 |
| Sep 12, 2025 | 391.00 | 391.20 | 383.00 | 386.80 | 386.80 | -1.12% | 71,788 |
| Sep 11, 2025 | 395.00 | 395.40 | 388.00 | 391.20 | 391.20 | -0.81% | 74,856 |
| Sep 10, 2025 | 395.00 | 407.20 | 392.40 | 394.40 | 394.40 | 0.36% | 94,129 |
| Sep 9, 2025 | 382.00 | 393.00 | 382.00 | 393.00 | 393.00 | 0.61% | 40,817 |
| Sep 8, 2025 | 380.80 | 392.60 | 380.40 | 390.60 | 390.60 | 3.33% | 53,167 |
| Sep 5, 2025 | 376.40 | 378.00 | 374.40 | 378.00 | 378.00 | 0.43% | 44,126 |
| Sep 4, 2025 | 372.60 | 378.60 | 371.00 | 376.40 | 376.40 | 0.97% | 54,723 |
| Sep 3, 2025 | 379.00 | 379.00 | 369.20 | 372.80 | 372.80 | -1.53% | 131,830 |
| Sep 2, 2025 | 387.00 | 389.40 | 373.40 | 378.60 | 378.60 | -2.72% | 119,413 |
| Sep 1, 2025 | 390.80 | 393.20 | 388.00 | 389.20 | 389.20 | -0.05% | 35,536 |
| Aug 29, 2025 | 390.00 | 392.80 | 386.60 | 389.40 | 389.40 | -0.10% | 47,415 |
| Aug 28, 2025 | 390.80 | 394.40 | 388.00 | 389.80 | 389.80 | -0.71% | 38,853 |
| Aug 27, 2025 | 396.60 | 396.80 | 390.60 | 392.60 | 392.60 | -1.01% | 86,565 |
| Aug 26, 2025 | 399.00 | 402.40 | 395.00 | 396.60 | 396.60 | -0.65% | 75,264 |
| Aug 25, 2025 | 403.00 | 404.00 | 396.80 | 399.20 | 399.20 | -1.14% | 48,414 |
| Aug 22, 2025 | 401.00 | 408.00 | 401.00 | 403.80 | 403.80 | -0.59% | 37,842 |
| Aug 21, 2025 | 400.80 | 407.40 | 400.80 | 406.20 | 406.20 | 0.40% | 40,130 |
| Aug 20, 2025 | 404.40 | 406.80 | 402.00 | 404.60 | 404.60 | -0.54% | 74,979 |
| Aug 19, 2025 | 406.00 | 409.40 | 402.80 | 406.80 | 406.80 | 0.10% | 62,094 |
| Aug 18, 2025 | 411.20 | 412.40 | 403.40 | 406.40 | 406.40 | -1.17% | 63,799 |
| Aug 15, 2025 | 409.20 | 413.00 | 408.00 | 411.20 | 411.20 | -0.72% | 42,979 |
| Aug 14, 2025 | 409.80 | 416.40 | 409.80 | 414.20 | 414.20 | 1.07% | 77,200 |
| Aug 13, 2025 | 408.00 | 413.40 | 407.40 | 409.80 | 409.80 | 0.74% | 65,972 |
| Aug 12, 2025 | 406.20 | 411.40 | 405.40 | 406.80 | 406.80 | -0.44% | 42,848 |
| Aug 11, 2025 | 407.40 | 410.60 | 404.80 | 408.60 | 408.60 | - | 39,654 |
| Aug 8, 2025 | 415.00 | 417.60 | 407.40 | 408.60 | 408.60 | -1.54% | 53,146 |
| Aug 7, 2025 | 407.80 | 418.20 | 407.80 | 415.00 | 415.00 | 1.57% | 62,559 |
| Aug 6, 2025 | 405.80 | 412.00 | 404.20 | 408.60 | 408.60 | -0.63% | 152,407 |
| Aug 5, 2025 | 404.20 | 415.60 | 404.20 | 411.20 | 411.20 | 0.34% | 29,601 |
| Aug 4, 2025 | 408.60 | 412.60 | 406.40 | 409.80 | 409.80 | 0.94% | 46,605 |
| Aug 1, 2025 | 414.20 | 414.20 | 404.40 | 406.00 | 406.00 | -1.17% | 113,613 |
| Jul 31, 2025 | 403.20 | 411.40 | 398.00 | 410.80 | 410.80 | 2.39% | 127,054 |
| Jul 30, 2025 | 406.00 | 412.00 | 401.00 | 401.20 | 401.20 | -1.81% | 46,797 |
| Jul 29, 2025 | 409.80 | 418.00 | 408.20 | 408.60 | 408.60 | -0.29% | 150,623 |
| Jul 28, 2025 | 410.80 | 416.80 | 409.80 | 409.80 | 409.80 | -0.10% | 64,434 |
| Jul 25, 2025 | 406.20 | 411.20 | 405.00 | 410.20 | 410.20 | 1.28% | 149,810 |
| Jul 24, 2025 | 406.80 | 409.00 | 402.80 | 405.00 | 405.00 | 1.05% | 175,165 |
| Jul 23, 2025 | 390.00 | 407.00 | 390.00 | 400.80 | 400.80 | -1.52% | 178,897 |
| Jul 22, 2025 | 402.60 | 414.60 | 400.80 | 407.00 | 407.00 | 1.34% | 322,646 |
| Jul 21, 2025 | 389.80 | 404.40 | 389.80 | 401.60 | 401.60 | 2.66% | 122,131 |