Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 149.90
+1.45 (0.98%)
Nov 25, 2025, 4:59 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 149.85 | 151.90 | 148.50 | 149.90 | 149.90 | 0.98% | 1,152,836 |
| Nov 24, 2025 | 148.55 | 150.80 | 148.10 | 148.45 | 148.45 | 0.20% | 4,633,008 |
| Nov 21, 2025 | 153.50 | 153.50 | 147.05 | 148.15 | 148.15 | -4.85% | 2,404,301 |
| Nov 20, 2025 | 153.70 | 156.50 | 153.70 | 155.70 | 155.70 | 2.27% | 1,564,552 |
| Nov 19, 2025 | 152.05 | 152.85 | 151.05 | 152.25 | 152.25 | 0.93% | 1,613,216 |
| Nov 18, 2025 | 153.70 | 153.75 | 150.20 | 150.85 | 150.85 | -3.11% | 2,479,849 |
| Nov 17, 2025 | 154.75 | 155.95 | 153.50 | 155.70 | 155.70 | 0.06% | 1,597,793 |
| Nov 14, 2025 | 155.00 | 156.85 | 152.25 | 155.60 | 155.60 | 0.03% | 2,608,516 |
| Nov 13, 2025 | 162.30 | 163.95 | 154.95 | 155.55 | 155.55 | -5.21% | 2,773,215 |
| Nov 12, 2025 | 160.00 | 164.25 | 159.60 | 164.10 | 164.10 | 2.92% | 2,918,531 |
| Nov 11, 2025 | 155.30 | 160.20 | 154.00 | 159.45 | 159.45 | 3.54% | 4,134,536 |
| Nov 10, 2025 | 152.10 | 156.75 | 152.10 | 154.00 | 154.00 | 1.58% | 2,854,677 |
| Nov 7, 2025 | 148.30 | 154.00 | 147.30 | 151.60 | 151.60 | 1.85% | 2,620,645 |
| Nov 6, 2025 | 148.95 | 157.30 | 146.95 | 148.85 | 148.85 | -0.77% | 4,473,860 |
| Nov 5, 2025 | 140.00 | 150.00 | 137.55 | 150.00 | 150.00 | 14.77% | 9,668,135 |
| Nov 4, 2025 | 131.00 | 136.25 | 129.25 | 130.70 | 130.70 | -1.73% | 2,828,683 |
| Nov 3, 2025 | 132.20 | 133.75 | 131.70 | 133.00 | 133.00 | 0.80% | 2,050,777 |
| Oct 31, 2025 | 134.90 | 135.30 | 131.95 | 131.95 | 131.95 | -2.26% | 1,965,169 |
| Oct 30, 2025 | 131.95 | 135.00 | 130.80 | 135.00 | 135.00 | 2.04% | 2,100,625 |
| Oct 29, 2025 | 130.45 | 132.30 | 129.10 | 132.30 | 132.30 | 0.76% | 1,872,956 |
| Oct 28, 2025 | 125.55 | 131.30 | 125.00 | 131.30 | 131.30 | 7.23% | 3,356,073 |
| Oct 27, 2025 | 124.90 | 125.40 | 120.65 | 122.45 | 122.45 | -2.12% | 2,250,056 |
| Oct 24, 2025 | 122.00 | 125.15 | 120.85 | 125.10 | 125.10 | 2.46% | 1,132,607 |
| Oct 23, 2025 | 121.00 | 122.15 | 120.20 | 122.10 | 122.10 | 1.33% | 1,474,598 |
| Oct 22, 2025 | 123.15 | 124.50 | 119.45 | 120.50 | 120.50 | -2.86% | 2,181,357 |
| Oct 21, 2025 | 122.80 | 124.85 | 121.95 | 124.05 | 124.05 | 0.12% | 1,639,466 |
| Oct 20, 2025 | 129.00 | 129.50 | 123.35 | 123.90 | 123.90 | -4.07% | 2,200,975 |
| Oct 17, 2025 | 129.80 | 130.40 | 127.40 | 129.15 | 129.15 | -1.07% | 3,833,739 |
| Oct 16, 2025 | 129.80 | 131.90 | 128.40 | 130.55 | 130.55 | 1.16% | 1,444,737 |
| Oct 15, 2025 | 126.90 | 129.10 | 126.60 | 129.05 | 129.05 | 2.62% | 1,097,282 |
| Oct 14, 2025 | 129.00 | 129.95 | 125.75 | 125.75 | 125.75 | -3.60% | 1,940,991 |
| Oct 13, 2025 | 130.85 | 131.25 | 127.00 | 130.45 | 130.45 | -2.32% | 1,852,321 |
| Oct 10, 2025 | 131.65 | 134.20 | 131.55 | 133.55 | 133.55 | 1.29% | 1,628,799 |
| Oct 9, 2025 | 130.00 | 134.00 | 129.75 | 131.85 | 131.85 | 1.89% | 1,617,749 |
| Oct 8, 2025 | 128.25 | 130.00 | 127.25 | 129.40 | 129.40 | 1.41% | 1,633,241 |
| Oct 7, 2025 | 126.00 | 128.30 | 125.25 | 127.60 | 127.60 | 0.83% | 1,444,300 |
| Oct 6, 2025 | 124.70 | 127.10 | 124.05 | 126.55 | 126.55 | 0.88% | 1,611,373 |
| Oct 3, 2025 | 127.40 | 128.10 | 122.80 | 125.45 | 125.45 | -1.53% | 2,265,618 |
| Oct 2, 2025 | 127.95 | 129.40 | 125.05 | 127.40 | 127.40 | -0.43% | 1,859,979 |
| Oct 1, 2025 | 122.50 | 127.95 | 120.75 | 127.95 | 127.95 | 6.80% | 3,033,959 |
| Sep 30, 2025 | 121.05 | 121.90 | 117.50 | 119.80 | 119.80 | -1.72% | 1,890,992 |
| Sep 29, 2025 | 120.50 | 121.90 | 119.90 | 121.90 | 121.90 | 1.37% | 1,183,830 |
| Sep 26, 2025 | 121.20 | 122.25 | 118.45 | 120.25 | 120.25 | -1.19% | 1,319,457 |
| Sep 25, 2025 | 119.80 | 122.40 | 118.80 | 121.70 | 121.70 | 1.76% | 1,982,863 |
| Sep 24, 2025 | 117.15 | 120.85 | 117.15 | 119.60 | 119.60 | 2.09% | 1,652,498 |
| Sep 23, 2025 | 120.00 | 121.85 | 117.15 | 117.15 | 117.15 | 0.09% | 1,851,474 |
| Sep 22, 2025 | 115.35 | 117.15 | 113.55 | 117.05 | 117.05 | 0.91% | 1,523,085 |
| Sep 19, 2025 | 117.85 | 118.20 | 115.30 | 116.00 | 116.00 | -0.47% | 3,657,081 |
| Sep 18, 2025 | 117.10 | 117.85 | 115.10 | 116.55 | 116.55 | 0.04% | 1,838,565 |
| Sep 17, 2025 | 116.05 | 118.80 | 116.00 | 116.50 | 116.50 | 0.39% | 1,638,371 |