Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 208.30
-4.20 (-1.98%)
Aug 21, 2026, 4:59 PM CET
Vestas Wind Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 212.50 | 214.40 | 207.00 | 208.00 | 208.00 | -2.12% | 1,201,194 |
| Aug 20, 2026 | 210.00 | 212.50 | 206.50 | 212.50 | 212.50 | 1.53% | 2,239,798 |
| Aug 19, 2026 | 204.20 | 209.30 | 203.50 | 209.30 | 209.30 | 2.50% | 2,441,101 |
| Aug 18, 2026 | 202.70 | 205.50 | 201.10 | 204.20 | 204.20 | -0.44% | 2,055,187 |
| Aug 17, 2026 | 204.90 | 207.90 | 202.90 | 205.10 | 205.10 | 0.29% | 2,167,752 |
| Aug 14, 2026 | 212.00 | 212.00 | 203.20 | 204.50 | 204.50 | -1.68% | 1,156,210 |
| Aug 13, 2026 | 211.80 | 213.00 | 205.40 | 208.00 | 208.00 | -1.79% | 2,983,038 |
| Aug 12, 2026 | 197.05 | 213.50 | 193.00 | 211.80 | 211.80 | 19.66% | 11,517,630 |
| Aug 11, 2026 | 176.00 | 179.20 | 174.45 | 177.00 | 177.00 | 0.97% | 1,474,784 |
| Aug 10, 2026 | 178.05 | 178.90 | 174.70 | 175.30 | 175.30 | -1.54% | 1,351,546 |
| Aug 7, 2026 | 178.15 | 180.00 | 176.00 | 178.05 | 178.05 | 1.08% | 1,384,964 |
| Aug 6, 2026 | 172.00 | 177.50 | 171.10 | 176.15 | 176.15 | 2.41% | 1,258,368 |
| Aug 5, 2026 | 176.55 | 177.10 | 172.00 | 172.00 | 172.00 | -1.83% | 1,424,301 |
| Aug 4, 2026 | 178.40 | 179.90 | 174.45 | 175.20 | 175.20 | -0.09% | 1,675,866 |
| Aug 3, 2026 | 172.85 | 175.35 | 169.05 | 175.35 | 175.35 | 0.46% | 1,718,863 |
| Jul 31, 2026 | 183.90 | 183.95 | 174.55 | 174.55 | 174.55 | -1.02% | 2,223,653 |
| Jul 30, 2026 | 165.45 | 176.85 | 164.45 | 176.35 | 176.35 | 6.59% | 2,233,784 |
| Jul 29, 2026 | 169.10 | 171.65 | 165.45 | 165.45 | 165.45 | -1.25% | 1,847,381 |
| Jul 28, 2026 | 169.40 | 170.95 | 165.85 | 167.55 | 167.55 | -2.19% | 1,838,381 |
| Jul 27, 2026 | 172.80 | 174.45 | 169.90 | 171.30 | 171.30 | -1.30% | 1,171,399 |
| Jul 24, 2026 | 174.50 | 176.55 | 172.70 | 173.55 | 173.55 | -1.64% | 928,745 |
| Jul 23, 2026 | 175.00 | 177.90 | 174.35 | 176.45 | 176.45 | 0.09% | 1,214,155 |
| Jul 22, 2026 | 178.85 | 179.00 | 171.60 | 176.30 | 176.30 | -1.59% | 1,911,555 |
| Jul 21, 2026 | 181.70 | 182.50 | 175.75 | 179.15 | 179.15 | -1.40% | 1,691,596 |
| Jul 20, 2026 | 177.45 | 184.20 | 177.45 | 181.70 | 181.70 | 2.42% | 1,514,936 |
| Jul 17, 2026 | 176.20 | 179.40 | 176.20 | 177.40 | 177.40 | -0.39% | 2,621,591 |
| Jul 16, 2026 | 177.00 | 179.60 | 175.60 | 178.10 | 178.10 | 0.14% | 1,253,742 |
| Jul 15, 2026 | 180.50 | 181.60 | 177.65 | 177.85 | 177.85 | -0.97% | 904,413 |
| Jul 14, 2026 | 177.25 | 181.30 | 176.20 | 179.60 | 179.60 | 1.01% | 945,438 |
| Jul 13, 2026 | 177.00 | 180.15 | 175.50 | 177.80 | 177.80 | 1.40% | 847,122 |
| Jul 10, 2026 | 180.00 | 181.00 | 173.30 | 175.35 | 175.35 | -2.75% | 1,800,446 |
| Jul 9, 2026 | 177.65 | 180.65 | 176.00 | 180.30 | 180.30 | 2.97% | 1,094,389 |
| Jul 8, 2026 | 180.35 | 180.50 | 175.10 | 175.10 | 175.10 | -2.72% | 1,671,962 |
| Jul 7, 2026 | 183.55 | 183.60 | 178.75 | 180.00 | 180.00 | -2.17% | 1,400,520 |
| Jul 6, 2026 | 187.30 | 187.55 | 178.30 | 184.00 | 184.00 | -1.71% | 1,757,452 |
| Jul 3, 2026 | 188.75 | 189.60 | 186.80 | 187.20 | 187.20 | -0.58% | 1,298,843 |
| Jul 2, 2026 | 184.60 | 189.50 | 182.15 | 188.30 | 188.30 | 0.56% | 2,302,675 |
| Jul 1, 2026 | 189.00 | 190.10 | 184.40 | 187.25 | 187.25 | 1.44% | 2,349,711 |
| Jun 30, 2026 | 186.35 | 190.80 | 184.60 | 184.60 | 184.60 | 3.53% | 3,027,312 |
| Jun 29, 2026 | 172.75 | 180.15 | 172.75 | 178.30 | 178.30 | 3.36% | 2,241,754 |
| Jun 26, 2026 | 173.80 | 176.45 | 172.05 | 172.50 | 172.50 | 1.38% | 2,100,385 |
| Jun 25, 2026 | 169.65 | 173.05 | 168.05 | 170.15 | 170.15 | -0.41% | 2,654,623 |
| Jun 24, 2026 | 178.40 | 178.50 | 167.25 | 170.85 | 170.85 | -2.59% | 2,152,680 |
| Jun 23, 2026 | 183.00 | 183.90 | 174.25 | 175.40 | 175.40 | -4.75% | 2,176,654 |
| Jun 22, 2026 | 182.00 | 185.90 | 179.70 | 184.15 | 184.15 | 0.77% | 2,183,913 |
| Jun 19, 2026 | 176.85 | 185.60 | 176.85 | 182.75 | 182.75 | 5.27% | 4,118,549 |
| Jun 18, 2026 | 175.95 | 176.75 | 171.30 | 173.60 | 173.60 | -1.14% | 1,915,121 |
| Jun 17, 2026 | 169.70 | 176.00 | 167.05 | 175.60 | 175.60 | 2.93% | 2,073,971 |
| Jun 16, 2026 | 171.65 | 172.65 | 168.70 | 170.60 | 170.60 | 0.59% | 1,869,135 |
| Jun 15, 2026 | 166.45 | 170.80 | 166.45 | 169.60 | 169.60 | 2.11% | 2,406,082 |