Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 116.00
-0.25 (-0.22%)
Aug 8, 2025, 4:59 PM CET
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 117.50 | 119.75 | 116.00 | 116.00 | 116.00 | -0.22% | 1,500,961 |
| Aug 7, 2025 | 116.00 | 116.55 | 113.15 | 116.25 | 116.25 | 0.35% | 1,763,457 |
| Aug 6, 2025 | 119.25 | 119.50 | 115.65 | 115.85 | 115.85 | -1.78% | 1,676,870 |
| Aug 5, 2025 | 120.00 | 120.40 | 117.20 | 117.95 | 117.95 | -0.42% | 1,253,726 |
| Aug 4, 2025 | 117.15 | 119.05 | 117.10 | 118.45 | 118.45 | 0.85% | 1,511,983 |
| Aug 1, 2025 | 118.65 | 119.65 | 117.20 | 117.45 | 117.45 | -2.12% | 1,813,133 |
| Jul 31, 2025 | 119.25 | 121.30 | 118.60 | 120.00 | 120.00 | 0.63% | 2,324,549 |
| Jul 30, 2025 | 120.05 | 121.50 | 118.45 | 119.25 | 119.25 | -1.16% | 1,718,278 |
| Jul 29, 2025 | 123.00 | 123.50 | 119.75 | 120.65 | 120.65 | -1.83% | 2,151,312 |
| Jul 28, 2025 | 127.50 | 127.65 | 122.90 | 122.90 | 122.90 | -2.07% | 2,672,059 |
| Jul 25, 2025 | 124.70 | 126.15 | 123.10 | 125.50 | 125.50 | 0.16% | 2,222,335 |
| Jul 24, 2025 | 126.75 | 127.35 | 124.45 | 125.30 | 125.30 | - | 2,680,532 |
| Jul 23, 2025 | 122.00 | 127.25 | 120.90 | 125.30 | 125.30 | 5.25% | 5,788,884 |
| Jul 22, 2025 | 116.00 | 119.40 | 114.60 | 119.05 | 119.05 | 3.16% | 2,324,171 |
| Jul 21, 2025 | 117.55 | 118.50 | 115.35 | 115.40 | 115.40 | -4.27% | 2,512,853 |
| Jul 18, 2025 | 111.00 | 120.55 | 110.40 | 120.55 | 120.55 | 15.03% | 8,916,157 |
| Jul 17, 2025 | 104.95 | 105.80 | 103.50 | 104.80 | 104.80 | -0.76% | 1,219,312 |
| Jul 16, 2025 | 107.35 | 107.90 | 105.60 | 105.60 | 105.60 | -1.63% | 1,307,528 |
| Jul 15, 2025 | 104.50 | 109.00 | 104.40 | 107.35 | 107.35 | 3.52% | 2,135,371 |
| Jul 14, 2025 | 104.20 | 104.90 | 102.75 | 103.70 | 103.70 | -1.52% | 1,591,038 |
| Jul 11, 2025 | 107.50 | 108.40 | 105.30 | 105.30 | 105.30 | -3.08% | 1,631,858 |
| Jul 10, 2025 | 107.85 | 109.80 | 106.95 | 108.65 | 108.65 | 1.21% | 1,329,514 |
| Jul 9, 2025 | 105.15 | 108.70 | 105.15 | 107.35 | 107.35 | 2.00% | 1,662,748 |
| Jul 8, 2025 | 105.80 | 107.05 | 105.00 | 105.25 | 105.25 | -3.40% | 2,228,784 |
| Jul 7, 2025 | 110.85 | 111.85 | 108.00 | 108.95 | 108.95 | -2.33% | 2,128,475 |
| Jul 4, 2025 | 110.10 | 112.85 | 109.70 | 111.55 | 111.55 | -0.71% | 2,822,658 |
| Jul 3, 2025 | 106.45 | 112.35 | 105.15 | 112.35 | 112.35 | 6.85% | 4,653,144 |
| Jul 2, 2025 | 100.00 | 106.45 | 100.00 | 105.15 | 105.15 | 10.10% | 6,017,316 |
| Jul 1, 2025 | 93.36 | 96.86 | 93.20 | 95.50 | 95.50 | 0.51% | 4,566,794 |
| Jun 30, 2025 | 101.00 | 101.50 | 94.24 | 95.02 | 95.02 | -7.97% | 6,034,056 |
| Jun 27, 2025 | 106.50 | 107.45 | 102.70 | 103.25 | 103.25 | -3.01% | 2,412,000 |
| Jun 26, 2025 | 105.00 | 107.00 | 104.65 | 106.45 | 106.45 | 1.82% | 2,299,349 |
| Jun 25, 2025 | 105.75 | 105.95 | 103.95 | 104.55 | 104.55 | 0.87% | 1,633,962 |
| Jun 24, 2025 | 103.00 | 104.50 | 102.90 | 103.65 | 103.65 | 2.37% | 1,388,992 |
| Jun 23, 2025 | 102.10 | 103.30 | 100.05 | 101.25 | 101.25 | -2.13% | 1,889,725 |
| Jun 20, 2025 | 104.40 | 105.20 | 103.45 | 103.45 | 103.45 | -0.81% | 3,137,186 |
| Jun 19, 2025 | 105.00 | 105.60 | 104.15 | 104.30 | 104.30 | -1.60% | 1,360,980 |
| Jun 18, 2025 | 109.30 | 109.30 | 105.15 | 106.00 | 106.00 | -1.85% | 2,679,381 |
| Jun 17, 2025 | 109.00 | 114.90 | 107.90 | 108.00 | 108.00 | -3.57% | 3,574,794 |
| Jun 16, 2025 | 108.65 | 112.10 | 108.60 | 112.00 | 112.00 | 3.66% | 1,976,458 |
| Jun 13, 2025 | 109.00 | 110.60 | 107.20 | 108.05 | 108.05 | -2.31% | 2,111,552 |
| Jun 12, 2025 | 109.95 | 111.10 | 109.10 | 110.60 | 110.60 | -0.27% | 1,375,645 |
| Jun 11, 2025 | 111.00 | 112.10 | 109.35 | 110.90 | 110.90 | 0.50% | 2,126,355 |
| Jun 10, 2025 | 107.85 | 111.40 | 107.10 | 110.35 | 110.35 | 1.94% | 2,903,497 |
| Jun 6, 2025 | 109.20 | 111.75 | 108.25 | 108.25 | 108.25 | 1.93% | 3,518,035 |
| Jun 4, 2025 | 102.65 | 106.90 | 102.20 | 106.20 | 106.20 | 4.27% | 2,741,864 |
| Jun 3, 2025 | 102.45 | 103.05 | 99.76 | 101.85 | 101.85 | -0.88% | 2,241,412 |
| Jun 2, 2025 | 105.05 | 107.60 | 101.95 | 102.75 | 102.75 | -0.87% | 4,773,201 |
| May 28, 2025 | 103.15 | 105.00 | 102.90 | 103.65 | 103.65 | 1.47% | 5,016,155 |
| May 27, 2025 | 102.00 | 103.60 | 101.45 | 102.15 | 102.15 | 0.69% | 1,883,443 |