Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 196.15
+3.40 (1.76%)
Sep 30, 2026, 4:59 PM CET
Vestas Wind Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 195.00 | 197.10 | 193.20 | 196.15 | - | 1.76% | 2,902,270 |
| Sep 29, 2026 | 197.80 | 198.25 | 189.30 | 192.75 | 192.75 | -3.26% | 3,388,586 |
| Sep 28, 2026 | 198.50 | 201.00 | 193.65 | 199.25 | 199.25 | 0.38% | 1,829,599 |
| Sep 25, 2026 | 199.40 | 203.90 | 198.50 | 198.50 | 198.50 | -0.80% | 2,053,750 |
| Sep 24, 2026 | 205.40 | 206.50 | 199.15 | 200.10 | 200.10 | -3.33% | 1,837,051 |
| Sep 23, 2026 | 210.00 | 212.20 | 205.60 | 207.00 | 207.00 | -1.48% | 1,629,857 |
| Sep 22, 2026 | 214.20 | 215.50 | 209.50 | 210.10 | 210.10 | -1.82% | 1,972,681 |
| Sep 21, 2026 | 207.50 | 214.00 | 207.50 | 214.00 | 214.00 | 3.38% | 1,435,712 |
| Sep 18, 2026 | 211.00 | 211.40 | 207.00 | 207.00 | 207.00 | -1.57% | 3,560,463 |
| Sep 17, 2026 | 207.30 | 211.50 | 204.70 | 210.30 | 210.30 | 1.94% | 1,836,603 |
| Sep 16, 2026 | 205.00 | 209.30 | 205.00 | 206.30 | 206.30 | 1.48% | 2,051,131 |
| Sep 15, 2026 | 205.00 | 205.60 | 197.30 | 203.30 | 203.30 | -1.07% | 2,723,142 |
| Sep 14, 2026 | 214.70 | 215.00 | 205.50 | 205.50 | 205.50 | -4.77% | 2,147,540 |
| Sep 11, 2026 | 214.50 | 218.30 | 212.80 | 215.80 | 215.80 | 2.08% | 1,325,256 |
| Sep 10, 2026 | 215.10 | 216.70 | 211.10 | 211.40 | 211.40 | -1.54% | 1,541,851 |
| Sep 9, 2026 | 219.00 | 220.20 | 213.90 | 214.70 | 214.70 | -2.01% | 1,814,715 |
| Sep 8, 2026 | 217.10 | 220.00 | 215.70 | 219.10 | 219.10 | 0.41% | 1,661,852 |
| Sep 7, 2026 | 215.20 | 218.80 | 215.20 | 218.20 | 218.20 | 2.30% | 1,278,186 |
| Sep 4, 2026 | 214.90 | 217.80 | 213.10 | 213.30 | 213.30 | -0.74% | 1,658,932 |
| Sep 3, 2026 | 210.60 | 214.90 | 209.50 | 214.90 | 214.90 | 2.04% | 2,095,482 |
| Sep 2, 2026 | 210.00 | 211.20 | 204.70 | 210.60 | 210.60 | 1.15% | 1,878,891 |
| Sep 1, 2026 | 212.50 | 214.00 | 208.20 | 208.20 | 208.20 | -2.62% | 2,695,204 |
| Aug 31, 2026 | 211.60 | 213.80 | 209.60 | 213.80 | 213.80 | 1.09% | 6,313,162 |
| Aug 28, 2026 | 216.10 | 218.90 | 210.60 | 211.50 | 211.50 | -2.40% | 1,955,995 |
| Aug 27, 2026 | 211.80 | 217.70 | 209.20 | 216.70 | 216.70 | 4.28% | 3,294,717 |
| Aug 26, 2026 | 209.80 | 211.40 | 207.10 | 207.80 | 207.80 | -1.61% | 1,757,189 |
| Aug 25, 2026 | 211.50 | 213.40 | 211.00 | 211.20 | 211.20 | 0.38% | 1,637,610 |
| Aug 24, 2026 | 208.20 | 210.80 | 207.00 | 210.40 | 210.40 | 1.01% | 1,394,368 |
| Aug 21, 2026 | 212.50 | 214.40 | 207.00 | 208.30 | 208.30 | -1.98% | 2,279,675 |
| Aug 20, 2026 | 210.00 | 212.50 | 206.50 | 212.50 | 212.50 | 1.53% | 2,251,386 |
| Aug 19, 2026 | 204.20 | 209.30 | 203.50 | 209.30 | 209.30 | 2.50% | 2,496,198 |
| Aug 18, 2026 | 202.70 | 205.50 | 201.10 | 204.20 | 204.20 | -0.44% | 2,076,071 |
| Aug 17, 2026 | 204.90 | 207.90 | 202.90 | 205.10 | 205.10 | 0.29% | 2,194,818 |
| Aug 14, 2026 | 212.00 | 212.00 | 203.20 | 204.50 | 204.50 | -1.68% | 2,369,642 |
| Aug 13, 2026 | 211.80 | 213.00 | 205.40 | 208.00 | 208.00 | -1.79% | 3,015,191 |
| Aug 12, 2026 | 197.05 | 213.50 | 193.00 | 211.80 | 211.80 | 19.66% | 11,732,502 |
| 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 |