Ørsted A/S (CPH:ORSTED)
Denmark · Delayed Price · Currency is DKK 142.00
+6.25 (4.60%)
Nov 4, 2026, 5:00 PM CET
Ørsted Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 144.20 | 146.80 | 141.50 | 142.00 | 142.00 | 4.60% | 3,770,498 |
| Nov 3, 2026 | 133.45 | 137.30 | 133.00 | 135.75 | 135.75 | 0.48% | 1,351,820 |
| Nov 2, 2026 | 131.25 | 135.80 | 130.80 | 135.10 | 135.10 | 2.43% | 1,054,525 |
| Oct 30, 2026 | 133.60 | 133.70 | 131.75 | 131.90 | 131.90 | -1.68% | 804,247 |
| Oct 29, 2026 | 130.95 | 134.60 | 130.50 | 134.15 | 134.15 | 2.33% | 744,069 |
| Oct 28, 2026 | 132.00 | 132.45 | 130.70 | 131.10 | 131.10 | -1.02% | 770,897 |
| Oct 27, 2026 | 131.65 | 133.60 | 129.85 | 132.45 | 132.45 | 0.61% | 971,021 |
| Oct 26, 2026 | 131.50 | 132.70 | 130.60 | 131.65 | 131.65 | 0.04% | 1,271,427 |
| Oct 23, 2026 | 131.00 | 133.65 | 129.15 | 131.60 | 131.60 | 1.35% | 1,430,439 |
| Oct 22, 2026 | 126.75 | 130.75 | 124.30 | 129.85 | 129.85 | 1.88% | 1,925,604 |
| Oct 21, 2026 | 125.35 | 127.80 | 124.75 | 127.45 | 127.45 | 2.00% | 1,301,197 |
| Oct 20, 2026 | 124.35 | 125.15 | 123.10 | 124.95 | 124.95 | 0.08% | 1,819,478 |
| Oct 19, 2026 | 128.20 | 129.10 | 124.85 | 124.85 | 124.85 | -2.88% | 1,324,353 |
| Oct 16, 2026 | 127.00 | 128.55 | 125.50 | 128.55 | 128.55 | 2.39% | 1,346,049 |
| Oct 15, 2026 | 127.30 | 128.00 | 123.60 | 125.55 | 125.55 | -0.55% | 1,734,243 |
| Oct 14, 2026 | 126.95 | 128.45 | 125.55 | 126.25 | 126.25 | -3.92% | 2,208,737 |
| Oct 13, 2026 | 132.00 | 133.75 | 131.05 | 131.40 | 131.40 | -1.54% | 1,157,186 |
| Oct 12, 2026 | 132.05 | 133.95 | 132.00 | 133.45 | 133.45 | 0.76% | 553,821 |
| Oct 9, 2026 | 131.00 | 132.45 | 129.40 | 132.45 | 132.45 | 2.24% | 1,027,541 |
| Oct 8, 2026 | 130.50 | 130.50 | 127.85 | 129.55 | 129.55 | -0.73% | 1,414,637 |
| Oct 7, 2026 | 132.45 | 135.20 | 129.90 | 130.50 | 130.50 | -2.32% | 1,281,574 |
| Oct 6, 2026 | 134.00 | 134.75 | 132.40 | 133.60 | 133.60 | 0.41% | 1,791,091 |
| Oct 5, 2026 | 138.10 | 138.25 | 132.40 | 133.05 | 133.05 | -4.59% | 1,377,431 |
| Oct 2, 2026 | 135.50 | 139.45 | 134.40 | 139.45 | 139.45 | 3.30% | 846,086 |
| Oct 1, 2026 | 135.20 | 135.65 | 133.20 | 135.00 | 135.00 | -0.26% | 826,630 |
| Sep 30, 2026 | 137.40 | 138.30 | 135.15 | 135.35 | 135.35 | -0.55% | 1,044,456 |
| Sep 29, 2026 | 134.45 | 136.25 | 132.80 | 136.10 | 136.10 | 1.23% | 869,143 |
| Sep 28, 2026 | 137.00 | 137.05 | 134.45 | 134.45 | 134.45 | -1.86% | 970,530 |
| Sep 25, 2026 | 136.05 | 138.45 | 136.05 | 137.00 | 137.00 | 0.92% | 699,941 |
| Sep 24, 2026 | 137.20 | 137.90 | 134.30 | 135.75 | 135.75 | -1.99% | 1,199,434 |
| Sep 23, 2026 | 141.90 | 142.30 | 138.50 | 138.50 | 138.50 | -2.60% | 1,147,581 |
| Sep 22, 2026 | 138.25 | 142.20 | 138.25 | 142.20 | 142.20 | 3.08% | 1,243,727 |
| Sep 21, 2026 | 137.40 | 138.65 | 135.35 | 137.95 | 137.95 | 0.95% | 1,387,718 |
| Sep 18, 2026 | 139.00 | 139.65 | 135.15 | 136.65 | 136.65 | 0.51% | 2,772,243 |
| Sep 17, 2026 | 133.85 | 136.90 | 133.65 | 135.95 | 135.95 | 1.57% | 1,321,175 |
| Sep 16, 2026 | 131.10 | 135.05 | 131.00 | 133.85 | 133.85 | 2.49% | 1,465,355 |
| Sep 15, 2026 | 130.10 | 131.30 | 126.65 | 130.60 | 130.60 | 0.15% | 1,929,932 |
| Sep 14, 2026 | 134.55 | 134.55 | 130.35 | 130.40 | 130.40 | -3.66% | 1,039,170 |
| Sep 11, 2026 | 137.35 | 137.55 | 134.45 | 135.35 | 135.35 | -0.18% | 1,177,195 |
| Sep 10, 2026 | 138.50 | 139.35 | 134.45 | 135.60 | 135.60 | -1.35% | 1,606,389 |
| Sep 9, 2026 | 137.50 | 140.15 | 136.50 | 137.45 | 137.45 | -3.41% | 25,223,888 |
| Sep 8, 2026 | 139.15 | 142.60 | 139.10 | 142.30 | 142.30 | 1.79% | 713,485 |
| Sep 7, 2026 | 137.10 | 140.35 | 137.10 | 139.80 | 139.80 | 1.97% | 557,022 |
| Sep 4, 2026 | 134.85 | 137.90 | 134.75 | 137.10 | 137.10 | 1.56% | 1,176,538 |
| Sep 3, 2026 | 135.25 | 137.80 | 134.80 | 135.00 | 135.00 | - | 1,215,194 |
| Sep 2, 2026 | 137.65 | 138.05 | 134.20 | 135.00 | 135.00 | -1.89% | 1,370,546 |
| Sep 1, 2026 | 139.05 | 141.55 | 137.50 | 137.60 | 137.60 | 1.21% | 1,860,416 |
| Aug 31, 2026 | 138.50 | 139.25 | 135.35 | 135.95 | 135.95 | -2.37% | 3,833,905 |
| Aug 28, 2026 | 141.30 | 142.80 | 139.25 | 139.25 | 139.25 | -1.45% | 1,005,046 |
| Aug 27, 2026 | 141.30 | 143.30 | 140.15 | 141.30 | 141.30 | 0.32% | 1,020,746 |