Vend Marketplaces ASA (OSL:VEND)
Norway
· Delayed Price · Currency is NOK 277.20
+6.60 (2.44%)
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 | 273.00 | 278.60 | 273.00 | 277.20 | 277.20 | 2.44% | 339,784 |
| Dec 4, 2025 | 269.60 | 276.20 | 268.80 | 270.60 | 270.60 | 0.37% | 663,078 |
| Dec 3, 2025 | 273.00 | 274.00 | 264.20 | 269.60 | 269.60 | -0.37% | 1,555,701 |
| Dec 2, 2025 | 279.40 | 279.40 | 270.60 | 270.60 | 270.60 | -3.43% | 484,033 |
| Dec 1, 2025 | 280.20 | 285.60 | 278.80 | 280.20 | 280.20 | -0.28% | 412,851 |
| Nov 28, 2025 | 284.00 | 284.20 | 280.40 | 281.00 | 281.00 | -1.06% | 574,760 |
| Nov 27, 2025 | 284.00 | 285.40 | 282.00 | 284.00 | 284.00 | -0.35% | 331,589 |
| Nov 26, 2025 | 279.40 | 285.00 | 278.00 | 285.00 | 285.00 | 1.79% | 479,295 |
| Nov 25, 2025 | 280.60 | 285.20 | 278.00 | 280.00 | 280.00 | -3.78% | 960,882 |
| Nov 24, 2025 | 285.80 | 291.00 | 282.20 | 291.00 | 291.00 | 3.93% | 544,173 |
| Nov 21, 2025 | 280.20 | 283.60 | 277.80 | 280.00 | 280.00 | -2.23% | 360,600 |
| Nov 20, 2025 | 294.60 | 294.60 | 285.80 | 286.40 | 286.40 | -0.83% | 263,868 |
| Nov 19, 2025 | 295.00 | 295.00 | 283.20 | 288.80 | 288.80 | -0.89% | 276,334 |
| Nov 18, 2025 | 300.00 | 300.00 | 289.40 | 291.40 | 291.40 | -3.19% | 324,888 |
| Nov 17, 2025 | 308.60 | 310.00 | 301.00 | 301.00 | 301.00 | -0.86% | 253,175 |
| Nov 14, 2025 | 301.00 | 306.00 | 301.00 | 303.60 | 303.60 | 0.33% | 327,749 |
| Nov 13, 2025 | 294.60 | 303.20 | 293.80 | 302.60 | 302.60 | 1.68% | 388,986 |
| Nov 12, 2025 | 310.00 | 311.00 | 292.20 | 297.60 | 297.60 | -4.00% | 945,274 |
| Nov 11, 2025 | 326.00 | 328.20 | 310.00 | 310.00 | 310.00 | -4.50% | 376,630 |
| Nov 10, 2025 | 324.20 | 328.20 | 323.60 | 324.60 | 324.60 | 0.56% | 296,401 |
| Nov 7, 2025 | 336.20 | 336.20 | 315.80 | 322.80 | 322.80 | -3.99% | 595,643 |
| Nov 6, 2025 | 339.40 | 340.20 | 331.20 | 336.20 | 336.20 | -1.23% | 279,394 |
| Nov 5, 2025 | 350.00 | 350.00 | 339.40 | 340.40 | 340.40 | -2.91% | 196,700 |
| Nov 4, 2025 | 355.20 | 356.60 | 341.60 | 350.60 | 350.60 | -2.18% | 394,500 |
| Nov 3, 2025 | 346.00 | 360.20 | 346.00 | 358.40 | 358.40 | 2.69% | 381,795 |
| Oct 31, 2025 | 351.20 | 351.20 | 340.60 | 349.00 | 349.00 | -0.74% | 341,874 |
| Oct 30, 2025 | 352.00 | 356.20 | 346.40 | 351.60 | 351.60 | - | 206,994 |
| Oct 29, 2025 | 357.80 | 365.00 | 349.20 | 351.60 | 351.60 | 0.69% | 630,114 |
| Oct 28, 2025 | 357.00 | 362.00 | 348.00 | 349.20 | 349.20 | 3.68% | 553,413 |
| Oct 27, 2025 | 331.20 | 341.40 | 331.20 | 336.80 | 336.80 | 1.75% | 229,535 |
| Oct 24, 2025 | 321.60 | 333.00 | 321.60 | 331.00 | 331.00 | 0.98% | 108,870 |
| Oct 23, 2025 | 314.80 | 328.80 | 311.80 | 327.80 | 327.80 | 0.61% | 152,169 |
| Oct 22, 2025 | 321.00 | 325.80 | 313.40 | 325.80 | 325.80 | 1.81% | 237,103 |
| Oct 21, 2025 | 320.60 | 322.20 | 314.60 | 320.00 | 320.00 | 0.38% | 165,800 |
| Oct 20, 2025 | 328.00 | 328.80 | 318.80 | 318.80 | 318.80 | -2.80% | 143,966 |
| Oct 17, 2025 | 334.00 | 334.00 | 324.80 | 328.00 | 328.00 | -1.91% | 69,644 |
| Oct 16, 2025 | 330.20 | 334.60 | 330.20 | 334.40 | 334.40 | 0.84% | 53,457 |
| Oct 15, 2025 | 330.00 | 333.20 | 330.00 | 331.60 | 331.60 | 0.48% | 281,340 |
| Oct 14, 2025 | 331.20 | 335.80 | 330.00 | 330.00 | 330.00 | -1.08% | 78,641 |
| Oct 13, 2025 | 336.80 | 339.60 | 333.40 | 333.60 | 333.60 | -2.23% | 79,457 |
| Oct 10, 2025 | 341.80 | 347.00 | 338.80 | 341.20 | 341.20 | 0.18% | 89,651 |
| Oct 9, 2025 | 340.00 | 353.20 | 339.80 | 340.60 | 340.60 | 2.59% | 394,149 |
| Oct 8, 2025 | 339.60 | 341.40 | 331.20 | 332.00 | 332.00 | -2.75% | 130,131 |
| Oct 7, 2025 | 334.80 | 342.20 | 332.60 | 341.40 | 341.40 | 1.49% | 112,559 |
| Oct 6, 2025 | 342.80 | 346.60 | 336.40 | 336.40 | 336.40 | -1.41% | 101,212 |
| Oct 3, 2025 | 337.00 | 343.00 | 337.00 | 341.20 | 341.20 | -0.29% | 302,651 |
| Oct 2, 2025 | 341.00 | 343.40 | 335.60 | 342.20 | 342.20 | 2.33% | 377,646 |
| Oct 1, 2025 | 334.20 | 335.80 | 330.40 | 334.40 | 334.40 | -0.30% | 173,651 |
| Sep 30, 2025 | 330.60 | 338.80 | 329.80 | 335.40 | 335.40 | 1.45% | 204,380 |
| Sep 29, 2025 | 332.00 | 335.00 | 329.20 | 330.60 | 330.60 | -0.48% | 175,300 |
| Sep 26, 2025 | 332.80 | 334.60 | 330.60 | 332.20 | 332.20 | -0.36% | 75,224 |
| Sep 25, 2025 | 341.60 | 341.60 | 333.40 | 333.40 | 333.40 | -1.24% | 98,733 |
| Sep 24, 2025 | 339.80 | 342.20 | 336.20 | 337.60 | 337.60 | -0.65% | 117,131 |
| Sep 23, 2025 | 340.20 | 346.20 | 339.80 | 339.80 | 339.80 | -0.53% | 148,576 |
| Sep 22, 2025 | 345.20 | 346.80 | 341.00 | 341.60 | 341.60 | -1.10% | 95,570 |
| Sep 19, 2025 | 359.20 | 359.20 | 345.40 | 345.40 | 345.40 | -2.98% | 1,129,211 |
| Sep 18, 2025 | 365.80 | 365.80 | 353.20 | 356.00 | 356.00 | -1.77% | 110,620 |
| Sep 17, 2025 | 366.80 | 370.20 | 362.40 | 362.40 | 362.40 | -1.41% | 47,504 |
| Sep 16, 2025 | 371.60 | 373.20 | 365.80 | 367.60 | 367.60 | -1.18% | 73,583 |
| Sep 15, 2025 | 354.60 | 375.20 | 354.60 | 372.00 | 372.00 | 1.58% | 55,955 |
| Sep 12, 2025 | 370.00 | 370.00 | 362.20 | 366.20 | 366.20 | -1.08% | 51,013 |
| Sep 11, 2025 | 369.40 | 373.00 | 366.00 | 370.20 | 370.20 | -0.48% | 54,881 |
| Sep 10, 2025 | 375.20 | 386.40 | 370.20 | 372.00 | 372.00 | 0.16% | 110,258 |
| Sep 9, 2025 | 378.00 | 378.00 | 367.00 | 371.40 | 371.40 | 1.09% | 31,236 |
| Sep 8, 2025 | 364.20 | 370.60 | 359.20 | 367.40 | 367.40 | 3.38% | 133,618 |
| Sep 5, 2025 | 356.20 | 356.80 | 354.20 | 355.40 | 355.40 | 0.28% | 62,022 |
| Sep 4, 2025 | 349.00 | 358.00 | 349.00 | 354.40 | 354.40 | 1.20% | 117,574 |
| Sep 3, 2025 | 357.00 | 358.20 | 348.20 | 350.20 | 350.20 | -1.79% | 76,083 |
| Sep 2, 2025 | 363.00 | 368.40 | 352.40 | 356.60 | 356.60 | -2.73% | 139,071 |
| Sep 1, 2025 | 368.00 | 371.20 | 364.00 | 366.60 | 366.60 | -0.11% | 41,161 |
| Aug 29, 2025 | 367.00 | 369.80 | 364.60 | 367.00 | 367.00 | 0.16% | 81,865 |
| Aug 28, 2025 | 366.20 | 372.20 | 366.00 | 366.40 | 366.40 | -0.81% | 106,540 |
| Aug 27, 2025 | 374.00 | 374.00 | 368.20 | 369.40 | 369.40 | -0.97% | 176,582 |
| Aug 26, 2025 | 373.00 | 379.40 | 372.80 | 373.00 | 373.00 | -0.48% | 126,201 |
| Aug 25, 2025 | 376.20 | 381.20 | 374.40 | 374.80 | 374.80 | -1.63% | 107,260 |
| Aug 22, 2025 | 385.00 | 385.00 | 380.00 | 381.00 | 381.00 | - | 106,155 |
| Aug 21, 2025 | 382.60 | 384.60 | 380.60 | 381.00 | 381.00 | -0.42% | 50,668 |
| Aug 20, 2025 | 383.40 | 384.80 | 380.20 | 382.60 | 382.60 | -0.21% | 63,936 |
| Aug 19, 2025 | 378.20 | 386.60 | 378.20 | 383.40 | 383.40 | 0.16% | 69,107 |
| Aug 18, 2025 | 389.00 | 390.00 | 380.80 | 382.80 | 382.80 | -1.59% | 86,879 |
| Aug 15, 2025 | 391.40 | 391.40 | 385.80 | 389.00 | 389.00 | -0.71% | 35,186 |
| Aug 14, 2025 | 384.20 | 393.80 | 384.20 | 391.80 | 391.80 | 0.82% | 102,328 |
| Aug 13, 2025 | 388.00 | 391.20 | 386.20 | 388.60 | 388.60 | 0.73% | 244,691 |
| Aug 12, 2025 | 388.00 | 388.80 | 383.80 | 385.80 | 385.80 | -0.52% | 71,089 |
| Aug 11, 2025 | 385.80 | 389.40 | 383.60 | 387.80 | 387.80 | 0.15% | 42,018 |
| Aug 8, 2025 | 389.80 | 395.00 | 385.80 | 387.20 | 387.20 | -1.58% | 171,764 |
| Aug 7, 2025 | 382.00 | 396.00 | 382.00 | 393.40 | 393.40 | 1.34% | 48,082 |
| Aug 6, 2025 | 395.00 | 395.00 | 383.00 | 388.20 | 388.20 | -0.21% | 342,929 |
| Aug 5, 2025 | 389.40 | 394.00 | 388.40 | 389.00 | 389.00 | -0.21% | 76,551 |
| Aug 4, 2025 | 393.00 | 393.00 | 387.60 | 389.80 | 389.80 | 0.78% | 17,216 |
| Aug 1, 2025 | 390.00 | 391.20 | 384.60 | 386.80 | 386.80 | -0.72% | 77,539 |
| Jul 31, 2025 | 379.00 | 391.00 | 378.20 | 389.60 | 389.60 | 2.53% | 75,782 |
| Jul 30, 2025 | 394.00 | 394.00 | 380.00 | 380.00 | 380.00 | -3.80% | 172,003 |
| Jul 29, 2025 | 391.20 | 397.20 | 388.40 | 395.00 | 395.00 | 0.97% | 59,483 |
| Jul 28, 2025 | 390.40 | 396.00 | 390.40 | 391.20 | 391.20 | 0.20% | 51,512 |
| Jul 25, 2025 | 390.00 | 391.60 | 384.60 | 390.40 | 390.40 | 0.88% | 40,152 |
| Jul 24, 2025 | 382.00 | 390.40 | 382.00 | 387.00 | 387.00 | 1.31% | 91,048 |
| Jul 23, 2025 | 385.00 | 387.40 | 380.80 | 382.00 | 382.00 | -1.39% | 99,681 |
| Jul 22, 2025 | 383.00 | 392.80 | 381.00 | 387.40 | 387.40 | 1.15% | 131,504 |
| Jul 21, 2025 | 371.80 | 383.60 | 371.20 | 383.00 | 383.00 | 3.07% | 116,276 |