Ørsted A/S (CPH:ORSTED)
Denmark · Delayed Price · Currency is DKK 139.20
-3.40 (-2.38%)
Aug 14, 2026, 4:59 PM CET
Ørsted Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 142.00 | 142.60 | 136.35 | 139.20 | 139.20 | -2.38% | 1,841,119 |
| Aug 13, 2026 | 149.40 | 149.40 | 141.45 | 142.60 | 142.60 | -3.81% | 1,421,178 |
| Aug 12, 2026 | 144.45 | 149.60 | 143.35 | 148.25 | 148.25 | 3.42% | 1,187,738 |
| Aug 11, 2026 | 141.00 | 143.75 | 141.00 | 143.35 | 143.35 | 1.70% | 550,636 |
| Aug 10, 2026 | 142.30 | 143.05 | 140.25 | 140.95 | 140.95 | -0.67% | 636,945 |
| Aug 7, 2026 | 139.25 | 143.30 | 138.50 | 141.90 | 141.90 | 2.23% | 790,268 |
| Aug 6, 2026 | 138.90 | 139.20 | 136.85 | 138.80 | 138.80 | 1.02% | 1,088,156 |
| Aug 5, 2026 | 144.40 | 144.50 | 137.40 | 137.40 | 137.40 | -3.65% | 1,144,706 |
| Aug 4, 2026 | 144.60 | 146.10 | 141.35 | 142.60 | 142.60 | -1.11% | 698,164 |
| Aug 3, 2026 | 144.10 | 144.50 | 141.50 | 144.20 | 144.20 | -0.55% | 711,424 |
| Jul 31, 2026 | 145.50 | 148.75 | 144.15 | 145.00 | 145.00 | 0.28% | 703,747 |
| Jul 30, 2026 | 139.55 | 145.00 | 138.50 | 144.60 | 144.60 | 2.37% | 941,170 |
| Jul 29, 2026 | 141.80 | 145.35 | 141.25 | 141.25 | 141.25 | -0.21% | 816,842 |
| Jul 28, 2026 | 146.50 | 146.50 | 141.55 | 141.55 | 141.55 | -3.54% | 1,261,856 |
| Jul 27, 2026 | 150.55 | 150.55 | 146.20 | 146.75 | 146.75 | -2.07% | 460,960 |
| Jul 24, 2026 | 150.00 | 151.00 | 148.60 | 149.85 | 149.85 | -0.37% | 432,478 |
| Jul 23, 2026 | 151.40 | 152.80 | 150.40 | 150.40 | 150.40 | -1.73% | 703,849 |
| Jul 22, 2026 | 150.15 | 153.85 | 149.05 | 153.05 | 153.05 | 2.14% | 657,950 |
| Jul 21, 2026 | 151.40 | 151.70 | 148.60 | 149.85 | 149.85 | -1.02% | 596,409 |
| Jul 20, 2026 | 149.70 | 152.90 | 149.25 | 151.40 | 151.40 | 1.14% | 637,578 |
| Jul 17, 2026 | 147.75 | 150.50 | 147.45 | 149.70 | 149.70 | 1.15% | 1,734,025 |
| Jul 16, 2026 | 147.90 | 149.00 | 145.95 | 148.00 | 148.00 | -1.07% | 846,600 |
| Jul 15, 2026 | 150.25 | 151.05 | 148.90 | 149.60 | 149.60 | -0.50% | 970,062 |
| Jul 14, 2026 | 147.00 | 151.35 | 146.65 | 150.35 | 150.35 | 1.55% | 988,359 |
| Jul 13, 2026 | 146.80 | 148.40 | 146.75 | 148.05 | 148.05 | 0.78% | 718,198 |
| Jul 10, 2026 | 146.25 | 148.00 | 145.75 | 146.90 | 146.90 | -0.64% | 687,381 |
| Jul 9, 2026 | 147.00 | 148.25 | 146.45 | 147.85 | 147.85 | 0.61% | 754,417 |
| Jul 8, 2026 | 149.15 | 150.00 | 145.85 | 146.95 | 146.95 | -1.34% | 838,523 |
| Jul 7, 2026 | 152.85 | 153.15 | 148.65 | 148.95 | 148.95 | -2.87% | 863,405 |
| Jul 6, 2026 | 158.55 | 158.55 | 153.35 | 153.35 | 153.35 | -3.28% | 1,097,968 |
| Jul 3, 2026 | 155.50 | 159.05 | 155.00 | 158.55 | 158.55 | 2.69% | 661,506 |
| Jul 2, 2026 | 148.25 | 154.45 | 147.35 | 154.40 | 154.40 | 3.14% | 1,227,765 |
| Jul 1, 2026 | 148.50 | 152.25 | 146.30 | 149.70 | 149.70 | 1.98% | 1,287,217 |
| Jun 30, 2026 | 146.50 | 148.20 | 146.15 | 146.80 | 146.80 | 0.79% | 1,067,106 |
| Jun 29, 2026 | 144.90 | 147.15 | 144.90 | 145.65 | 145.65 | 0.66% | 886,550 |
| Jun 26, 2026 | 148.20 | 148.70 | 144.70 | 144.70 | 144.70 | -2.82% | 1,392,462 |
| Jun 25, 2026 | 146.45 | 150.90 | 146.00 | 148.90 | 148.90 | 1.09% | 1,221,318 |
| Jun 24, 2026 | 149.40 | 149.55 | 145.60 | 147.30 | 147.30 | -1.50% | 942,446 |
| Jun 23, 2026 | 150.25 | 151.40 | 147.30 | 149.55 | 149.55 | -1.45% | 1,095,876 |
| Jun 22, 2026 | 151.15 | 151.75 | 147.65 | 151.75 | 151.75 | 2.40% | 1,237,475 |
| Jun 19, 2026 | 145.90 | 148.20 | 143.50 | 148.20 | 148.20 | 2.03% | 4,039,095 |
| Jun 18, 2026 | 149.95 | 150.00 | 143.45 | 145.25 | 145.25 | -2.68% | 1,416,553 |
| Jun 17, 2026 | 148.35 | 149.25 | 145.10 | 149.25 | 149.25 | 0.27% | 1,505,362 |
| Jun 16, 2026 | 154.55 | 155.15 | 148.10 | 148.85 | 148.85 | -3.81% | 1,326,335 |
| Jun 15, 2026 | 156.50 | 156.50 | 153.30 | 154.75 | 154.75 | -0.99% | 1,197,181 |
| Jun 12, 2026 | 158.70 | 160.00 | 155.00 | 156.30 | 156.30 | -1.11% | 1,121,156 |
| Jun 11, 2026 | 156.10 | 159.20 | 155.25 | 158.05 | 158.05 | 1.31% | 1,127,155 |
| Jun 10, 2026 | 159.25 | 160.75 | 153.85 | 156.00 | 156.00 | -2.86% | 1,450,452 |
| Jun 9, 2026 | 159.75 | 162.90 | 159.70 | 160.60 | 160.60 | -0.03% | 1,640,740 |
| Jun 8, 2026 | 159.80 | 161.80 | 158.60 | 160.65 | 160.65 | 0.19% | 1,660,462 |