Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 186.45
-3.70 (-1.95%)
Apr 1, 2026, 4:59 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 194.50 | 195.65 | 185.80 | 186.55 | - | -1.89% | 1,409,058 |
| Mar 31, 2026 | 186.35 | 194.90 | 184.80 | 190.15 | 190.15 | 3.82% | 3,511,504 |
| Mar 30, 2026 | 174.90 | 184.50 | 172.80 | 183.15 | 183.15 | 4.15% | 3,972,601 |
| Mar 27, 2026 | 175.80 | 176.25 | 171.25 | 175.85 | 175.85 | 0.03% | 3,258,798 |
| Mar 26, 2026 | 167.05 | 175.80 | 166.10 | 175.80 | 175.80 | 5.84% | 4,658,442 |
| Mar 25, 2026 | 159.90 | 166.40 | 159.60 | 166.10 | 166.10 | 5.96% | 2,259,997 |
| Mar 24, 2026 | 159.65 | 160.65 | 155.65 | 156.75 | 156.75 | -1.60% | 1,761,488 |
| Mar 23, 2026 | 152.65 | 161.20 | 151.35 | 159.30 | 159.30 | 2.12% | 2,783,794 |
| Mar 20, 2026 | 155.65 | 159.75 | 155.00 | 156.00 | 156.00 | 1.33% | 3,533,277 |
| Mar 19, 2026 | 155.30 | 157.95 | 151.40 | 153.95 | 153.95 | -2.32% | 1,904,180 |
| Mar 18, 2026 | 158.85 | 159.25 | 155.95 | 157.60 | 157.60 | -0.79% | 1,841,877 |
| Mar 17, 2026 | 157.70 | 160.60 | 157.20 | 158.85 | 158.85 | 0.32% | 2,013,893 |
| Mar 16, 2026 | 157.00 | 160.65 | 155.80 | 158.35 | 158.35 | -0.53% | 1,821,616 |
| Mar 13, 2026 | 158.45 | 162.35 | 156.65 | 159.20 | 159.20 | -0.31% | 1,340,778 |
| Mar 12, 2026 | 159.70 | 160.80 | 156.65 | 159.70 | 159.70 | 0.22% | 2,185,809 |
| Mar 11, 2026 | 157.90 | 161.45 | 156.70 | 159.35 | 159.35 | 0.92% | 3,002,916 |
| Mar 10, 2026 | 159.15 | 161.00 | 156.70 | 157.90 | 157.90 | 2.13% | 2,441,722 |
| Mar 9, 2026 | 153.75 | 156.55 | 153.00 | 154.60 | 154.60 | -1.53% | 2,308,163 |
| Mar 6, 2026 | 160.00 | 160.35 | 154.40 | 157.00 | 157.00 | -1.88% | 2,426,111 |
| Mar 5, 2026 | 160.25 | 164.20 | 160.00 | 160.00 | 160.00 | -0.84% | 2,057,902 |
| Mar 4, 2026 | 155.85 | 161.35 | 155.85 | 161.35 | 161.35 | 3.40% | 1,894,951 |
| Mar 3, 2026 | 158.10 | 158.75 | 153.80 | 156.05 | 156.05 | -3.19% | 3,251,367 |
| Mar 2, 2026 | 158.00 | 164.30 | 157.55 | 161.20 | 161.20 | -0.77% | 2,913,070 |
| Feb 27, 2026 | 159.60 | 165.60 | 158.95 | 162.45 | 162.45 | 1.69% | 6,907,897 |
| Feb 26, 2026 | 160.00 | 161.25 | 157.05 | 159.75 | 159.75 | -0.62% | 2,580,430 |
| Feb 25, 2026 | 160.70 | 164.50 | 160.05 | 160.75 | 160.75 | 1.45% | 2,986,130 |
| Feb 24, 2026 | 156.05 | 159.65 | 156.05 | 158.45 | 158.45 | 0.54% | 2,273,868 |
| Feb 23, 2026 | 160.00 | 161.50 | 156.85 | 157.60 | 157.60 | -1.28% | 1,665,726 |
| Feb 20, 2026 | 158.60 | 160.10 | 155.35 | 159.65 | 159.65 | -0.06% | 2,737,438 |
| Feb 19, 2026 | 157.75 | 161.80 | 156.45 | 159.75 | 159.75 | 0.98% | 2,448,691 |
| Feb 18, 2026 | 158.60 | 159.25 | 156.75 | 158.20 | 158.20 | 0.54% | 2,943,194 |
| Feb 17, 2026 | 158.20 | 161.80 | 156.95 | 157.35 | 157.35 | 0.90% | 2,364,447 |
| Feb 16, 2026 | 152.90 | 157.80 | 152.50 | 155.95 | 155.95 | 1.53% | 1,971,425 |
| Feb 13, 2026 | 155.95 | 156.60 | 151.20 | 153.60 | 153.60 | -1.54% | 3,676,213 |
| Feb 12, 2026 | 159.80 | 161.00 | 156.00 | 156.00 | 156.00 | -1.58% | 3,144,845 |
| Feb 11, 2026 | 163.65 | 164.20 | 157.30 | 158.50 | 158.50 | -2.88% | 3,920,047 |
| Feb 10, 2026 | 164.60 | 164.85 | 160.10 | 163.20 | 163.20 | -0.85% | 2,684,192 |
| Feb 9, 2026 | 162.70 | 165.30 | 159.00 | 164.60 | 164.60 | -0.06% | 4,990,162 |
| Feb 6, 2026 | 174.30 | 175.50 | 163.75 | 164.70 | 164.70 | -6.63% | 4,787,374 |
| Feb 5, 2026 | 186.00 | 190.85 | 172.60 | 176.40 | 176.40 | -8.67% | 5,216,166 |
| Feb 4, 2026 | 200.00 | 200.00 | 193.15 | 193.15 | 193.15 | -2.08% | 2,593,572 |
| Feb 3, 2026 | 197.00 | 200.80 | 195.05 | 197.25 | 197.25 | 1.26% | 2,386,109 |
| Feb 2, 2026 | 187.25 | 196.60 | 186.30 | 194.80 | 194.80 | 1.64% | 2,322,770 |
| Jan 30, 2026 | 186.80 | 192.45 | 186.05 | 191.65 | 191.65 | 2.00% | 3,196,210 |
| Jan 29, 2026 | 190.70 | 193.00 | 185.65 | 187.90 | 187.90 | -1.47% | 1,840,657 |
| Jan 28, 2026 | 191.50 | 193.70 | 188.50 | 190.70 | 190.70 | 0.32% | 2,366,916 |
| Jan 27, 2026 | 192.60 | 193.00 | 189.20 | 190.10 | 190.10 | -1.25% | 3,338,406 |
| Jan 26, 2026 | 182.60 | 192.50 | 182.00 | 192.50 | 192.50 | 7.33% | 3,223,610 |
| Jan 23, 2026 | 181.40 | 182.50 | 179.25 | 179.35 | 179.35 | -0.36% | 2,359,103 |
| Jan 22, 2026 | 182.00 | 183.35 | 177.95 | 180.00 | 180.00 | 1.12% | 2,251,018 |