Vend Marketplaces ASA (FRA:XPGB)
Germany
· Delayed Price · Currency is EUR 22.82
-0.06 (-0.26%)
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 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.26% | - |
| Dec 4, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -0.44% | - |
| Dec 3, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -3.04% | - |
| Dec 2, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.77% | - |
| Dec 1, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.59% | - |
| Nov 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | - |
| Nov 27, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.17% | - |
| Nov 26, 2025 | 23.70 | 23.94 | 23.70 | 23.94 | 23.94 | -1.64% | 2 |
| Nov 25, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3.14% | - |
| Nov 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.34% | - |
| Nov 21, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -3.58% | - |
| Nov 20, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.32% | - |
| Nov 19, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.91% | - |
| Nov 18, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.26% | 4 |
| Nov 17, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.23% | - |
| Nov 14, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.87% | - |
| Nov 13, 2025 | 25.30 | 25.42 | 25.30 | 25.42 | 25.42 | -3.93% | 2 |
| Nov 12, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -4.06% | - |
| Nov 11, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - | - |
| Nov 10, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | -2.34% | - |
| Nov 7, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -1.81% | - |
| Nov 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -2.84% | - |
| Nov 5, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.73% | - |
| Nov 4, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 1.14% | - |
| Nov 3, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.60% | - |
| Oct 31, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.40% | - |
| Oct 30, 2025 | 30.00 | 30.08 | 30.00 | 30.08 | 30.08 | 0.80% | - |
| Oct 29, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -0.73% | - |
| Oct 28, 2025 | 28.58 | 30.06 | 28.58 | 30.06 | 30.06 | 4.45% | - |
| Oct 27, 2025 | 28.44 | 28.78 | 28.44 | 28.78 | 28.78 | 2.06% | - |
| Oct 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.73% | - |
| Oct 23, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 2.14% | - |
| Oct 22, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 0.37% | - |
| Oct 21, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -2.52% | - |
| Oct 20, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.14% | - |
| Oct 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.07% | - |
| Oct 16, 2025 | 28.04 | 28.04 | 28.04 | 28.04 | 28.04 | -0.28% | - |
| Oct 15, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -0.57% | - |
| Oct 14, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -1.67% | - |
| Oct 13, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.96% | - |
| Oct 10, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 2.11% | - |
| Oct 9, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -2.34% | - |
| Oct 8, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.39% | - |
| Oct 7, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -1.10% | - |
| Oct 6, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.14% | - |
| Oct 3, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.07% | - |
| Oct 2, 2025 | 28.74 | 29.06 | 28.74 | 29.06 | 29.06 | 2.04% | - |
| Oct 1, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.64% | - |
| Sep 30, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.34% | - |
| Sep 29, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.07% | - |
| Sep 26, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.05% | - |
| Sep 25, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.55% | - |
| Sep 24, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.76% | - |
| Sep 23, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.09% | - |
| Sep 22, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -3.16% | - |
| Sep 19, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -2.00% | - |
| Sep 18, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.59% | - |
| Sep 17, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.75% | - |
| Sep 16, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -0.50% | - |
| Sep 15, 2025 | 31.56 | 32.18 | 31.56 | 32.18 | 32.18 | 1.39% | - |
| Sep 12, 2025 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | -0.19% | - |
| Sep 11, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.31% | - |
| Sep 10, 2025 | 31.74 | 31.90 | 31.74 | 31.90 | 31.90 | 2.57% | - |
| Sep 9, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.98% | - |
| Sep 8, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.47% | - |
| Sep 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.01% | - |
| Sep 4, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | -1.72% | - |
| Sep 3, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -2.64% | - |
| Sep 2, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.32% | - |
| Sep 1, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.39% | - |
| Aug 29, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.03% | - |
| Aug 28, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.26% | - |
| Aug 27, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.06% | - |
| Aug 26, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -2.07% | - |
| Aug 25, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | 0.06% | - |
| Aug 22, 2025 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.19% | - |
| Aug 21, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.76% | - |
| Aug 20, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Aug 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.54% | - |
| Aug 18, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.04% | - |
| Aug 15, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.61% | - |
| Aug 14, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.25% | - |
| Aug 13, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.31% | - |
| Aug 12, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.87% | - |
| Aug 11, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | -1.83% | - |
| Aug 8, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 0.12% | - |
| Aug 7, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.68% | - |
| Aug 6, 2025 | 32.78 | 32.78 | 32.56 | 32.56 | 32.56 | 0.06% | - |
| Aug 5, 2025 | 32.72 | 32.72 | 32.54 | 32.54 | 32.54 | -0.25% | - |
| Aug 4, 2025 | 32.60 | 32.62 | 32.60 | 32.62 | 32.62 | -0.24% | - |
| Aug 1, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.87% | - |
| Jul 31, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -2.43% | - |
| Jul 30, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -2.08% | - |
| Jul 29, 2025 | 32.88 | 33.60 | 32.88 | 33.60 | 33.60 | 2.31% | 798 |
| Jul 28, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 1.61% | - |
| Jul 25, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 0.37% | - |
| Jul 24, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.04% | - |
| Jul 23, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | 1.75% | - |
| Jul 22, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 2.43% | - |
| Jul 21, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 9.08% | - |