Vend Marketplaces ASA (SBSNY)
OTCMKTS
· Delayed Price · Currency is USD
25.50
-1.30 (-4.85%)
At close: Dec 5, 2025
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.29 | 27.29 | 25.06 | 25.50 | 25.50 | -4.85% | 10,454 |
| Dec 4, 2025 | 26.92 | 26.92 | 26.69 | 26.80 | 26.80 | -8.38% | 1,246 |
| Dec 3, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | 4.87% | 614 |
| Dec 2, 2025 | 24.09 | 27.89 | 24.09 | 27.89 | 27.89 | 1.15% | 1,084 |
| Dec 1, 2025 | 27.63 | 29.90 | 27.58 | 27.58 | 27.58 | -8.72% | 2,060 |
| Nov 28, 2025 | 25.35 | 30.21 | 25.35 | 30.21 | 30.21 | 8.67% | 464 |
| Nov 26, 2025 | 28.75 | 28.75 | 27.80 | 27.80 | 27.80 | 10.98% | 13,507 |
| Nov 25, 2025 | 26.72 | 28.75 | 25.05 | 25.05 | 25.05 | -8.51% | 79,704 |
| Nov 24, 2025 | 28.20 | 28.20 | 27.38 | 27.38 | 27.38 | 1.44% | 3,827 |
| Nov 21, 2025 | 27.01 | 27.25 | 25.89 | 26.99 | 26.99 | 2.04% | 3,360 |
| Nov 20, 2025 | 27.20 | 28.30 | 26.45 | 26.45 | 26.45 | -7.19% | 7,166 |
| Nov 19, 2025 | 28.05 | 29.02 | 28.05 | 28.50 | 28.50 | -2.56% | 3,633 |
| Nov 18, 2025 | 28.80 | 29.25 | 27.60 | 29.25 | 29.25 | -9.92% | 4,007 |
| Nov 17, 2025 | 26.51 | 32.47 | 26.51 | 32.47 | 32.47 | 6.90% | 998 |
| Nov 14, 2025 | 29.81 | 31.50 | 29.25 | 30.38 | 30.38 | -1.22% | 1,872 |
| Nov 13, 2025 | 28.50 | 31.75 | 28.50 | 30.75 | 30.75 | -6.82% | 3,747 |
| Nov 12, 2025 | 29.97 | 33.00 | 29.97 | 33.00 | 33.00 | 1.54% | 1,593 |
| Nov 10, 2025 | 31.78 | 34.10 | 31.78 | 32.50 | 32.50 | -3.56% | 2,436 |
| Nov 7, 2025 | 33.75 | 33.75 | 33.70 | 33.70 | 33.70 | -2.87% | 661 |
| Nov 6, 2025 | 33.50 | 35.35 | 33.50 | 34.70 | 34.70 | -2.41% | 922 |
| Nov 5, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -8.27% | 490 |
| Nov 3, 2025 | 38.76 | 38.76 | 34.01 | 38.76 | 38.76 | 12.58% | 1,278 |
| Oct 31, 2025 | 34.30 | 34.43 | 34.30 | 34.43 | 34.43 | -0.58% | 2,383 |
| Oct 30, 2025 | 33.61 | 34.63 | 33.01 | 34.63 | 34.63 | 9.75% | 7,898 |
| Oct 29, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -9.48% | 274 |
| Oct 27, 2025 | 38.51 | 38.51 | 34.86 | 34.86 | 34.86 | 10.97% | 544 |
| Oct 24, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -11.77% | 1,891 |
| Oct 23, 2025 | 36.05 | 36.05 | 31.41 | 35.60 | 35.60 | 6.91% | 731 |
| 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 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 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 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 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 |