Vend Marketplaces ASA (OSL:VEND)
Norway
· Delayed Price · Currency is NOK 241.80
+10.60 (4.58%)
Apr 28, 2026, 4:27 PM CET
Vend Marketplaces ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 230.20 | 244.20 | 230.20 | 241.80 | 241.80 | 4.58% | 1,125,335 |
| Apr 27, 2026 | 235.00 | 235.00 | 230.40 | 231.20 | 231.20 | -1.20% | 434,726 |
| Apr 24, 2026 | 249.20 | 250.20 | 229.20 | 234.00 | 234.00 | -8.38% | 3,072,865 |
| Apr 23, 2026 | 258.60 | 259.80 | 253.60 | 255.40 | 255.40 | -1.77% | 278,009 |
| Apr 22, 2026 | 263.20 | 263.20 | 258.80 | 260.00 | 260.00 | -0.69% | 508,492 |
| Apr 21, 2026 | 264.80 | 265.00 | 261.80 | 261.80 | 261.80 | -0.08% | 926,806 |
| Apr 20, 2026 | 266.40 | 267.00 | 261.20 | 262.00 | 262.00 | -2.96% | 460,629 |
| Apr 17, 2026 | 263.20 | 270.00 | 263.20 | 270.00 | 270.00 | 2.66% | 616,577 |
| Apr 16, 2026 | 257.20 | 265.40 | 255.00 | 263.00 | 263.00 | 2.49% | 480,085 |
| Apr 15, 2026 | 251.00 | 257.20 | 251.00 | 256.60 | 256.60 | 2.89% | 1,029,457 |
| Apr 14, 2026 | 250.00 | 253.40 | 249.00 | 249.40 | 249.40 | 1.38% | 517,276 |
| Apr 13, 2026 | 248.80 | 249.20 | 244.40 | 246.00 | 246.00 | -1.68% | 469,756 |
| Apr 10, 2026 | 245.00 | 250.20 | 244.40 | 250.20 | 250.20 | 2.37% | 360,657 |
| Apr 9, 2026 | 245.80 | 245.80 | 240.80 | 244.40 | 244.40 | -1.21% | 503,756 |
| Apr 8, 2026 | 250.00 | 252.40 | 246.00 | 247.40 | 247.40 | 1.89% | 778,746 |
| Apr 7, 2026 | 240.00 | 249.20 | 238.80 | 242.80 | 242.80 | 0.41% | 615,252 |
| Apr 1, 2026 | 247.00 | 249.00 | 238.40 | 241.80 | 241.80 | 0.92% | 366,623 |
| Mar 31, 2026 | 235.00 | 240.80 | 234.40 | 239.60 | 239.60 | 3.28% | 728,451 |
| Mar 30, 2026 | 226.80 | 232.80 | 226.40 | 232.00 | 232.00 | 1.67% | 719,177 |
| Mar 27, 2026 | 235.60 | 237.00 | 226.00 | 228.20 | 228.20 | -3.31% | 628,592 |
| Mar 26, 2026 | 237.80 | 239.60 | 236.00 | 236.00 | 236.00 | -0.67% | 337,482 |
| Mar 25, 2026 | 236.20 | 241.20 | 236.20 | 237.60 | 237.60 | 0.85% | 573,330 |
| Mar 24, 2026 | 240.20 | 243.00 | 234.80 | 235.60 | 235.60 | -2.89% | 509,700 |
| Mar 23, 2026 | 240.00 | 246.60 | 235.60 | 242.60 | 242.60 | 0.75% | 512,321 |
| Mar 20, 2026 | 246.60 | 247.00 | 240.80 | 240.80 | 240.80 | -1.39% | 2,279,574 |
| Mar 19, 2026 | 246.20 | 250.00 | 243.80 | 244.20 | 244.20 | -1.69% | 446,668 |
| Mar 18, 2026 | 249.40 | 255.40 | 247.80 | 248.40 | 248.40 | -0.88% | 742,880 |
| Mar 17, 2026 | 253.00 | 255.40 | 249.00 | 250.60 | 250.60 | -1.03% | 749,242 |
| Mar 16, 2026 | 255.00 | 257.60 | 251.40 | 253.20 | 253.20 | -1.94% | 596,017 |
| Mar 13, 2026 | 264.00 | 265.60 | 258.20 | 258.20 | 258.20 | -2.20% | 575,124 |
| Mar 12, 2026 | 255.00 | 267.00 | 255.00 | 264.00 | 264.00 | 2.40% | 672,580 |
| Mar 11, 2026 | 255.00 | 259.80 | 252.40 | 257.80 | 257.80 | 0.47% | 546,380 |
| Mar 10, 2026 | 256.60 | 261.00 | 255.00 | 256.60 | 256.60 | 0.94% | 566,478 |
| Mar 9, 2026 | 254.40 | 257.00 | 252.40 | 254.20 | 254.20 | -1.47% | 373,204 |
| Mar 6, 2026 | 256.00 | 262.00 | 254.00 | 258.00 | 258.00 | 1.42% | 843,436 |
| Mar 5, 2026 | 243.60 | 255.60 | 241.40 | 254.40 | 254.40 | 4.86% | 1,175,182 |
| Mar 4, 2026 | 240.80 | 245.00 | 238.00 | 242.60 | 242.60 | 2.28% | 565,883 |
| Mar 3, 2026 | 243.40 | 244.20 | 237.20 | 237.20 | 237.20 | -2.55% | 537,471 |
| Mar 2, 2026 | 237.00 | 248.20 | 235.40 | 243.40 | 243.40 | 2.10% | 723,950 |
| Feb 27, 2026 | 235.00 | 239.00 | 231.80 | 238.40 | 238.40 | 2.23% | 1,132,172 |
| Feb 26, 2026 | 227.80 | 234.60 | 223.20 | 233.20 | 233.20 | 3.09% | 592,129 |
| Feb 25, 2026 | 232.40 | 234.20 | 224.40 | 226.20 | 226.20 | -2.58% | 631,137 |
| Feb 24, 2026 | 234.00 | 234.20 | 230.20 | 232.20 | 232.20 | -1.69% | 516,216 |
| Feb 23, 2026 | 235.00 | 238.80 | 232.60 | 236.20 | 236.20 | 0.34% | 556,417 |
| Feb 20, 2026 | 234.80 | 237.00 | 231.60 | 235.40 | 235.40 | 0.94% | 474,555 |
| Feb 19, 2026 | 233.00 | 237.00 | 232.20 | 233.20 | 233.20 | 0.43% | 741,771 |
| Feb 18, 2026 | 228.40 | 232.20 | 227.60 | 232.20 | 232.20 | 2.11% | 799,808 |
| Feb 17, 2026 | 237.00 | 239.60 | 227.20 | 227.40 | 227.40 | -4.45% | 1,083,793 |
| Feb 16, 2026 | 245.00 | 245.60 | 236.60 | 238.00 | 238.00 | -1.41% | 844,789 |
| Feb 13, 2026 | 249.60 | 250.00 | 241.40 | 241.40 | 241.40 | -4.21% | 801,152 |
| Feb 12, 2026 | 257.00 | 257.00 | 248.80 | 252.00 | 252.00 | -1.41% | 751,394 |
| Feb 11, 2026 | 264.20 | 265.00 | 254.40 | 255.60 | 255.60 | -3.69% | 495,738 |
| Feb 10, 2026 | 271.00 | 272.40 | 262.20 | 265.40 | 265.40 | -1.70% | 582,739 |
| Feb 9, 2026 | 261.00 | 271.80 | 261.00 | 270.00 | 270.00 | 3.45% | 692,071 |
| Feb 6, 2026 | 256.00 | 264.60 | 254.20 | 261.00 | 261.00 | 2.43% | 788,516 |
| Feb 5, 2026 | 256.00 | 260.80 | 253.00 | 254.80 | 254.80 | 5.12% | 1,449,575 |
| Feb 4, 2026 | 247.40 | 248.00 | 238.60 | 242.40 | 242.40 | -2.34% | 1,713,849 |
| Feb 3, 2026 | 261.40 | 262.80 | 247.60 | 248.20 | 248.20 | -4.90% | 1,375,096 |
| Feb 2, 2026 | 266.00 | 268.00 | 260.20 | 261.00 | 261.00 | -1.95% | 747,968 |
| Jan 30, 2026 | 265.60 | 271.60 | 264.40 | 266.20 | 266.20 | 0.23% | 1,265,736 |
| Jan 29, 2026 | 273.80 | 274.60 | 264.40 | 265.60 | 265.60 | -2.92% | 801,879 |
| Jan 28, 2026 | 276.00 | 277.20 | 272.80 | 273.60 | 273.60 | -0.29% | 955,360 |
| Jan 27, 2026 | 283.60 | 285.00 | 274.40 | 274.40 | 274.40 | -3.04% | 399,928 |
| Jan 26, 2026 | 288.60 | 288.60 | 283.00 | 283.00 | 283.00 | -1.94% | 254,276 |
| Jan 23, 2026 | 286.80 | 288.60 | 281.60 | 288.60 | 288.60 | 1.05% | 395,657 |
| Jan 22, 2026 | 286.00 | 288.20 | 285.20 | 285.60 | 285.60 | 0.21% | 335,429 |
| Jan 21, 2026 | 279.60 | 287.40 | 278.80 | 285.00 | 285.00 | 1.64% | 469,138 |
| Jan 20, 2026 | 279.60 | 281.80 | 279.00 | 280.40 | 280.40 | 0.14% | 427,579 |
| Jan 19, 2026 | 282.60 | 284.00 | 279.60 | 280.00 | 280.00 | -2.71% | 315,143 |
| Jan 16, 2026 | 288.60 | 289.80 | 287.00 | 287.80 | 287.80 | -0.55% | 525,812 |
| Jan 15, 2026 | 287.20 | 291.40 | 286.80 | 289.40 | 289.40 | 0.77% | 370,213 |
| Jan 14, 2026 | 292.40 | 292.40 | 284.40 | 287.20 | 287.20 | -1.51% | 458,914 |
| Jan 13, 2026 | 294.00 | 295.80 | 290.80 | 291.60 | 291.60 | -0.14% | 616,928 |
| Jan 12, 2026 | 293.00 | 294.80 | 290.20 | 292.00 | 292.00 | 0.34% | 353,249 |
| Jan 9, 2026 | 288.00 | 296.00 | 286.80 | 291.00 | 291.00 | 0.97% | 580,926 |
| Jan 8, 2026 | 281.80 | 289.40 | 281.80 | 288.20 | 288.20 | 2.20% | 681,789 |
| Jan 7, 2026 | 284.00 | 284.00 | 279.40 | 282.00 | 282.00 | 0.07% | 601,187 |
| Jan 6, 2026 | 279.60 | 284.60 | 279.20 | 281.80 | 281.80 | 0.21% | 531,852 |
| Jan 5, 2026 | 282.60 | 283.80 | 279.20 | 281.20 | 281.20 | 0.21% | 424,824 |
| Jan 2, 2026 | 284.00 | 289.40 | 280.60 | 280.60 | 280.60 | 0.21% | 702,541 |
| Dec 30, 2025 | 277.40 | 280.40 | 276.80 | 280.00 | 280.00 | 0.72% | 735,551 |
| Dec 29, 2025 | 266.40 | 279.20 | 266.40 | 278.00 | 278.00 | 4.35% | 733,137 |
| Dec 23, 2025 | 266.40 | 267.60 | 264.20 | 266.40 | 266.40 | - | 326,133 |
| Dec 22, 2025 | 268.40 | 271.40 | 265.40 | 266.40 | 266.40 | -0.52% | 396,409 |
| Dec 19, 2025 | 262.60 | 268.40 | 261.60 | 267.80 | 267.80 | 1.83% | 1,030,723 |
| Dec 18, 2025 | 266.60 | 267.80 | 262.80 | 263.00 | 263.00 | -1.42% | 615,924 |
| Dec 17, 2025 | 272.20 | 272.60 | 266.80 | 266.80 | 266.80 | -1.40% | 665,989 |
| Dec 16, 2025 | 273.40 | 275.80 | 269.20 | 270.60 | 270.60 | -0.88% | 576,377 |
| Dec 15, 2025 | 280.60 | 281.00 | 272.60 | 273.00 | 273.00 | -5.34% | 755,250 |
| Dec 12, 2025 | 284.00 | 291.40 | 284.00 | 288.40 | 288.40 | 1.55% | 480,902 |
| Dec 11, 2025 | 283.60 | 285.40 | 281.00 | 284.00 | 284.00 | 0.28% | 491,845 |
| Dec 10, 2025 | 290.00 | 292.00 | 283.20 | 283.20 | 283.20 | -0.98% | 662,476 |
| Dec 9, 2025 | 284.00 | 287.20 | 282.00 | 286.00 | 286.00 | 0.07% | 720,014 |
| Dec 8, 2025 | 283.60 | 288.00 | 282.00 | 285.80 | 285.80 | 3.10% | 554,769 |
| 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 |