TipRanks
Go Ultimate55% OFF

Vend Marketplaces ASA (0R9I) Historical Prices

GB:0R9I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026219.20223.80219.20220.20220.20+0.00%43,4260.42
Oct 29, 2026221.90221.40217.00220.20220.20+0.09%457,7034.69
Oct 28, 2026213.30221.10216.60220.00220.00+2.42%13,8820.14
Oct 27, 2026225.60230.00213.00214.80214.80-1.56%89,0800.93
Oct 26, 2026220.30222.80215.60218.20218.20+0.18%39,0660.41
Oct 23, 2026220.50224.80216.80217.80217.80-1.00%91,0040.95
Oct 22, 2026220.10224.50220.00220.00220.00-0.90%347,0003.76
Oct 21, 2026222.10222.40219.60222.00222.00+0.00%81,2650.88
Oct 20, 2026219.20222.20217.20222.00222.00+1.56%76,3170.83
Oct 19, 2026221.70223.80216.80218.60218.60-2.58%25,8110.28
Oct 16, 2026221.10226.00223.80224.40224.40+1.63%87,0430.95
Oct 15, 2026218.20220.80215.60220.80220.80+2.16%19,8250.21
Oct 14, 2026212.10218.20212.00216.12216.12+1.47%466,3285.36
Oct 13, 2026205.50213.00205.00213.00213.00+4.26%536,2236.79
Oct 12, 2026201.45204.30202.40204.30204.30+1.74%49,0730.62
Oct 09, 2026197.55201.80197.30200.80200.80+3.45%557,8327.88
Oct 08, 2026188.40194.60188.60194.10194.10+3.60%85,1411.22
Oct 07, 2026188.00191.60187.35187.35187.35+0.24%33,3450.48
Oct 06, 2026190.25189.60182.00186.90186.90-10.14%179,5772.68
Oct 05, 2026207.50208.00202.00208.00208.00+0.00%231,0143.33
Oct 02, 2026208.40210.20207.10208.00208.00+0.29%3,8160.05
Oct 01, 2026209.40211.90204.60207.40207.40-1.24%107,9341.57
Sep 30, 2026208.40210.60207.60210.00210.00+0.86%9,3100.12
Sep 29, 2026205.70210.60205.80208.20208.20+1.17%54,5610.70
Sep 28, 2026208.80209.40204.80205.80205.80-1.06%33,3030.42
Sep 25, 2026209.40211.20207.60208.00208.00-0.29%17,6750.21
Sep 24, 2026214.50215.20207.70208.60208.60-4.49%191,0612.33
Sep 23, 2026232.20232.20218.20218.40218.40-6.27%55,7820.68
Sep 22, 2026234.00239.60232.80233.00233.00-0.09%106,4391.33
Sep 21, 2026234.20235.60233.20233.20233.20+0.51%3,4860.04
Sep 18, 2026236.50235.90228.80232.02232.02-1.97%47,9420.59
Sep 17, 2026234.60236.69232.20236.69236.69+0.49%15,0260.18
Sep 16, 2026235.40236.00234.80235.52235.52-0.46%5,3040.06
Sep 15, 2026236.50237.60235.00236.60236.60-1.00%17,5060.21
Sep 14, 2026238.50241.20236.60239.00239.00+0.21%44,3530.53
Sep 11, 2026235.80239.30236.40238.51238.51+0.66%100,3721.22
Sep 10, 2026236.90239.40234.00236.94236.94-0.25%586,1197.21
Sep 09, 2026237.70239.20236.40237.53237.53-2.73%70,1120.87
Sep 08, 2026246.50248.40242.20244.20244.20-1.29%34,4410.43
Sep 07, 2026249.80250.00246.40247.40247.40-2.21%64,6380.80
Sep 04, 2026245.90254.80252.00253.00253.00+0.80%19,4480.23
Sep 03, 2026247.70251.60247.60251.00251.00+1.21%31,5920.38
Sep 02, 2026246.50248.30244.60248.00248.00-1.09%15,1570.18
Sep 01, 2026258.40254.30248.40250.73250.73-3.12%13,1710.15
Aug 31, 2026258.00259.20256.85258.80258.80-0.39%171,2921.77
Aug 28, 2026263.10263.60257.60259.81259.81+0.15%213,7422.05
Aug 27, 2026259.20262.30258.40259.43259.43-0.77%9,2470.09
Aug 26, 2026257.80264.20257.30261.45261.45-0.43%130,8071.24
Aug 25, 2026254.10265.00254.70262.59262.59+4.41%123,5251.18
Aug 24, 2026253.30253.80249.00251.49251.49+0.45%155,1591.33