Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	592,034
Jul 20, 2026	149.70	152.90	149.25	151.40	151.40	1.14%	632,832
Jul 17, 2026	147.75	150.50	147.45	149.70	149.70	1.15%	1,696,842
Jul 16, 2026	147.90	149.00	145.95	148.00	148.00	-1.07%	842,976
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
Jun 4, 2026	166.00	166.00	160.35	160.35	160.35	-3.20%	1,347,003
Jun 3, 2026	163.00	167.35	162.20	165.65	165.65	-0.15%	1,606,624
Jun 2, 2026	167.45	167.50	164.55	165.90	165.90	-0.21%	906,530
Jun 1, 2026	163.80	167.60	163.10	166.25	166.25	1.28%	1,176,987
May 29, 2026	163.15	164.15	161.70	164.15	164.15	0.61%	6,630,204
May 28, 2026	164.25	165.10	161.95	163.15	163.15	-0.67%	1,332,615
May 27, 2026	169.45	169.45	162.70	164.25	164.25	-3.10%	1,586,075
May 26, 2026	169.60	170.20	166.80	169.50	169.50	1.22%	2,265,842
May 22, 2026	168.05	170.40	166.25	167.45	167.45	0.18%	1,123,755
May 21, 2026	163.70	167.60	161.25	167.15	167.15	2.08%	1,474,257
May 20, 2026	163.10	165.20	162.50	163.75	163.75	-0.21%	1,388,551
May 19, 2026	166.10	167.00	162.65	164.10	164.10	-0.97%	1,477,830
May 18, 2026	164.65	166.10	161.85	165.70	165.70	1.94%	3,000,839
May 13, 2026	164.15	165.00	160.15	162.55	162.55	0.31%	1,115,961
May 12, 2026	167.20	167.20	161.40	162.05	162.05	-3.34%	1,213,483