Vend Marketplaces ASA(GB:0R9I)
kr 232.12-0.88 (-0.38%)
GB:0R9I
Vend Marketplaces ASA historical prices
kr 232.12
At close:-0.88 (-0.38%)
Vend Marketplaces ASA (0R9I) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 232.40 | 233.00 | 231.40 | 232.12 | 232.12 | -0.38% | 3,148 | 0.03 |
| Nov 12, 2026 | 235.60 | 236.00 | 233.00 | 233.00 | 233.00 | -1.02% | 24,586 | 0.24 |
| Nov 11, 2026 | 236.50 | 237.00 | 232.20 | 235.40 | 235.40 | -0.63% | 59,585 | 0.56 |
| Nov 10, 2026 | 234.40 | 237.20 | 232.00 | 236.90 | 236.90 | +2.55% | 90,771 | 0.87 |
| Nov 09, 2026 | 233.20 | 234.60 | 231.40 | 233.40 | 233.40 | +1.04% | 37,112 | 0.35 |
| Nov 06, 2026 | 233.60 | 234.40 | 227.20 | 231.00 | 231.00 | -1.62% | 124,663 | 1.21 |
| Nov 05, 2026 | 231.10 | 234.80 | 232.80 | 234.80 | 234.80 | +1.29% | 45,062 | 0.44 |
| Nov 04, 2026 | 222.30 | 232.20 | 221.70 | 231.80 | 231.80 | +4.32% | 125,157 | 1.24 |
| Nov 03, 2026 | 219.20 | 223.60 | 221.00 | 222.20 | 222.20 | +0.36% | 4,752 | 0.05 |
| Nov 02, 2026 | 220.10 | 224.80 | 220.20 | 221.40 | 221.40 | +0.54% | 5,154 | 0.05 |
| Oct 30, 2026 | 219.20 | 223.80 | 219.20 | 220.20 | 220.20 | 0.00% | 43,426 | 0.42 |
| Oct 29, 2026 | 221.90 | 221.40 | 217.00 | 220.20 | 220.20 | +0.09% | 457,703 | 4.69 |
| Oct 28, 2026 | 213.30 | 221.10 | 216.60 | 220.00 | 220.00 | +2.42% | 13,882 | 0.14 |
| Oct 27, 2026 | 225.60 | 230.00 | 213.00 | 214.80 | 214.80 | -1.56% | 89,080 | 0.93 |
| Oct 26, 2026 | 220.30 | 222.80 | 215.60 | 218.20 | 218.20 | +0.18% | 39,066 | 0.41 |
| Oct 23, 2026 | 220.50 | 224.80 | 216.80 | 217.80 | 217.80 | -1.00% | 91,004 | 0.95 |
| Oct 22, 2026 | 220.10 | 224.50 | 220.00 | 220.00 | 220.00 | -0.90% | 347,000 | 3.76 |
| Oct 21, 2026 | 222.10 | 222.40 | 219.60 | 222.00 | 222.00 | 0.00% | 81,265 | 0.88 |
| Oct 20, 2026 | 219.20 | 222.20 | 217.20 | 222.00 | 222.00 | +1.56% | 76,317 | 0.83 |
| Oct 19, 2026 | 221.70 | 223.80 | 216.80 | 218.60 | 218.60 | -2.58% | 25,811 | 0.28 |
| Oct 16, 2026 | 221.10 | 226.00 | 223.80 | 224.40 | 224.40 | +1.63% | 87,043 | 0.95 |
| Oct 15, 2026 | 218.20 | 220.80 | 215.60 | 220.80 | 220.80 | +2.16% | 19,825 | 0.21 |
| Oct 14, 2026 | 212.10 | 218.20 | 212.00 | 216.12 | 216.12 | +1.47% | 466,328 | 5.36 |
| Oct 13, 2026 | 205.50 | 213.00 | 205.00 | 213.00 | 213.00 | +4.26% | 536,223 | 6.79 |
| Oct 12, 2026 | 201.45 | 204.30 | 202.40 | 204.30 | 204.30 | +1.74% | 49,073 | 0.62 |
| Oct 09, 2026 | 197.55 | 201.80 | 197.30 | 200.80 | 200.80 | +3.45% | 557,832 | 7.88 |
| Oct 08, 2026 | 188.40 | 194.60 | 188.60 | 194.10 | 194.10 | +3.60% | 85,141 | 1.22 |
| Oct 07, 2026 | 188.00 | 191.60 | 187.35 | 187.35 | 187.35 | +0.24% | 33,345 | 0.48 |
| Oct 06, 2026 | 190.25 | 189.60 | 182.00 | 186.90 | 186.90 | -10.14% | 179,577 | 2.68 |
| Oct 05, 2026 | 207.50 | 208.00 | 202.00 | 208.00 | 208.00 | 0.00% | 231,014 | 3.33 |
| Oct 02, 2026 | 208.40 | 210.20 | 207.10 | 208.00 | 208.00 | +0.29% | 3,816 | 0.05 |
| Oct 01, 2026 | 209.40 | 211.90 | 204.60 | 207.40 | 207.40 | -1.24% | 107,934 | 1.57 |
| Sep 30, 2026 | 208.40 | 210.60 | 207.60 | 210.00 | 210.00 | +0.86% | 9,310 | 0.12 |
| Sep 29, 2026 | 205.70 | 210.60 | 205.80 | 208.20 | 208.20 | +1.17% | 54,561 | 0.70 |
| Sep 28, 2026 | 208.80 | 209.40 | 204.80 | 205.80 | 205.80 | -1.06% | 33,303 | 0.42 |
| Sep 25, 2026 | 209.40 | 211.20 | 207.60 | 208.00 | 208.00 | -0.29% | 17,675 | 0.21 |
| Sep 24, 2026 | 214.50 | 215.20 | 207.70 | 208.60 | 208.60 | -4.49% | 191,061 | 2.33 |
| Sep 23, 2026 | 232.20 | 232.20 | 218.20 | 218.40 | 218.40 | -6.27% | 55,782 | 0.68 |
| Sep 22, 2026 | 234.00 | 239.60 | 232.80 | 233.00 | 233.00 | -0.09% | 106,439 | 1.33 |
| Sep 21, 2026 | 234.20 | 235.60 | 233.20 | 233.20 | 233.20 | +0.51% | 3,486 | 0.04 |
| Sep 18, 2026 | 236.50 | 235.90 | 228.80 | 232.02 | 232.02 | -1.97% | 47,942 | 0.59 |
| Sep 17, 2026 | 234.60 | 236.69 | 232.20 | 236.69 | 236.69 | +0.49% | 15,026 | 0.18 |
| Sep 16, 2026 | 235.40 | 236.00 | 234.80 | 235.52 | 235.52 | -0.46% | 5,304 | 0.06 |
| Sep 15, 2026 | 236.50 | 237.60 | 235.00 | 236.60 | 236.60 | -1.00% | 17,506 | 0.21 |
| Sep 14, 2026 | 238.50 | 241.20 | 236.60 | 239.00 | 239.00 | +0.21% | 44,353 | 0.53 |
| Sep 11, 2026 | 235.80 | 239.30 | 236.40 | 238.51 | 238.51 | +0.66% | 100,372 | 1.22 |
| Sep 10, 2026 | 236.90 | 239.40 | 234.00 | 236.94 | 236.94 | -0.25% | 586,119 | 7.21 |
| Sep 09, 2026 | 237.70 | 239.20 | 236.40 | 237.53 | 237.53 | -2.73% | 70,112 | 0.87 |
| Sep 08, 2026 | 246.50 | 248.40 | 242.20 | 244.20 | 244.20 | -1.29% | 34,441 | 0.43 |
| Sep 07, 2026 | 249.80 | 250.00 | 246.40 | 247.40 | 247.40 | -2.21% | 64,638 | 0.80 |
