Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 181.70
+1.65 (0.92%)
Jun 1, 2026, 12:54 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 181.00 | 182.05 | 180.15 | 181.35 | - | 0.72% | 179,275 |
| May 29, 2026 | 175.95 | 180.70 | 173.35 | 180.05 | 180.05 | 2.16% | 5,155,009 |
| May 28, 2026 | 176.35 | 178.65 | 175.05 | 176.25 | 176.25 | -0.54% | 2,236,592 |
| May 27, 2026 | 189.15 | 189.15 | 177.10 | 177.20 | 177.20 | -7.35% | 2,933,727 |
| May 26, 2026 | 192.60 | 193.90 | 186.55 | 191.25 | 191.25 | -1.72% | 2,638,382 |
| May 22, 2026 | 200.00 | 200.60 | 192.30 | 194.60 | 194.60 | -2.33% | 2,499,944 |
| May 21, 2026 | 195.95 | 199.80 | 193.35 | 199.25 | 199.25 | 1.09% | 2,132,661 |
| May 20, 2026 | 194.65 | 197.10 | 189.35 | 197.10 | 197.10 | 1.21% | 2,304,794 |
| May 19, 2026 | 197.20 | 198.10 | 193.70 | 194.75 | 194.75 | -2.14% | 2,320,948 |
| May 18, 2026 | 194.00 | 199.90 | 191.15 | 199.00 | 199.00 | 4.24% | 3,080,608 |
| May 13, 2026 | 191.40 | 196.40 | 189.10 | 190.90 | 190.90 | 0.03% | 2,233,335 |
| May 12, 2026 | 196.50 | 196.75 | 188.90 | 190.85 | 190.85 | -3.17% | 2,078,089 |
| May 11, 2026 | 194.00 | 197.85 | 192.35 | 197.10 | 197.10 | 1.21% | 1,640,745 |
| May 8, 2026 | 191.50 | 195.10 | 190.00 | 194.75 | 194.75 | 0.28% | 1,618,660 |
| May 7, 2026 | 195.35 | 199.40 | 192.30 | 194.20 | 194.20 | 0.28% | 3,394,567 |
| May 6, 2026 | 196.70 | 198.70 | 184.00 | 193.65 | 193.65 | 0.18% | 4,977,560 |
| May 5, 2026 | 195.80 | 196.40 | 188.50 | 193.30 | 193.30 | -0.36% | 1,871,038 |
| May 4, 2026 | 187.50 | 194.00 | 184.15 | 194.00 | 194.00 | 2.40% | 1,777,305 |
| May 1, 2026 | 195.80 | 195.85 | 189.10 | 189.45 | 189.45 | -2.92% | 830,292 |
| Apr 30, 2026 | 190.00 | 195.80 | 189.00 | 195.15 | 195.15 | 1.85% | 2,326,262 |
| Apr 29, 2026 | 191.75 | 195.50 | 191.60 | 191.60 | 191.60 | 0.13% | 1,179,129 |
| Apr 28, 2026 | 193.00 | 195.15 | 191.15 | 191.35 | 191.35 | -0.34% | 1,756,331 |
| Apr 27, 2026 | 193.00 | 197.25 | 191.50 | 192.00 | 192.00 | 0.63% | 1,776,672 |
| Apr 24, 2026 | 190.20 | 193.10 | 189.00 | 190.80 | 190.80 | 0.18% | 1,445,944 |
| Apr 23, 2026 | 189.10 | 191.70 | 187.70 | 190.45 | 190.45 | -0.52% | 2,184,619 |
| Apr 22, 2026 | 193.00 | 193.85 | 189.00 | 191.45 | 191.45 | -0.80% | 1,910,385 |
| Apr 21, 2026 | 193.30 | 195.60 | 191.80 | 193.00 | 193.00 | 0.05% | 1,408,218 |
| Apr 20, 2026 | 193.85 | 195.60 | 191.05 | 192.90 | 192.90 | 0.70% | 1,581,316 |
| Apr 17, 2026 | 198.00 | 199.00 | 187.05 | 191.55 | 191.55 | -2.54% | 5,752,979 |
| Apr 16, 2026 | 200.50 | 203.00 | 196.55 | 196.55 | 196.55 | -2.26% | 2,886,259 |
| Apr 15, 2026 | 195.75 | 202.00 | 195.00 | 201.10 | 201.10 | 1.34% | 3,119,759 |
| Apr 14, 2026 | 197.50 | 200.50 | 196.60 | 198.45 | 198.45 | 1.35% | 2,894,274 |
| Apr 13, 2026 | 196.00 | 198.60 | 194.90 | 195.80 | 195.80 | -0.86% | 2,469,295 |
| Apr 10, 2026 | 193.00 | 197.90 | 192.60 | 197.50 | 197.50 | 2.60% | 2,741,940 |
| Apr 9, 2026 | 190.55 | 193.55 | 189.55 | 192.50 | 192.50 | 1.98% | 2,253,234 |
| Apr 8, 2026 | 190.00 | 191.80 | 183.50 | 189.50 | 188.77 | 1.96% | 3,449,184 |
| Apr 7, 2026 | 186.80 | 190.35 | 185.50 | 185.85 | 185.13 | -0.32% | 2,472,274 |
| Apr 1, 2026 | 194.50 | 195.65 | 185.80 | 186.45 | 185.73 | -1.95% | 3,103,500 |
| Mar 31, 2026 | 186.35 | 194.90 | 184.80 | 190.15 | 189.41 | 3.82% | 3,782,196 |
| Mar 30, 2026 | 174.90 | 184.50 | 172.80 | 183.15 | 182.44 | 4.15% | 3,972,601 |
| Mar 27, 2026 | 175.80 | 176.25 | 171.25 | 175.85 | 175.17 | 0.03% | 3,258,798 |
| Mar 26, 2026 | 167.05 | 175.80 | 166.10 | 175.80 | 175.12 | 5.84% | 4,658,442 |
| Mar 25, 2026 | 159.90 | 166.40 | 159.60 | 166.10 | 165.46 | 5.96% | 2,259,997 |
| Mar 24, 2026 | 159.65 | 160.65 | 155.65 | 156.75 | 156.14 | -1.60% | 1,761,488 |
| Mar 23, 2026 | 152.65 | 161.20 | 151.35 | 159.30 | 158.68 | 2.12% | 2,783,794 |
| Mar 20, 2026 | 155.65 | 159.75 | 155.00 | 156.00 | 155.40 | 1.33% | 3,533,277 |
| Mar 19, 2026 | 155.30 | 157.95 | 151.40 | 153.95 | 153.35 | -2.32% | 1,904,180 |
| Mar 18, 2026 | 158.85 | 159.25 | 155.95 | 157.60 | 156.99 | -0.79% | 1,841,877 |
| Mar 17, 2026 | 157.70 | 160.60 | 157.20 | 158.85 | 158.23 | 0.32% | 2,013,893 |
| Mar 16, 2026 | 157.00 | 160.65 | 155.80 | 158.35 | 157.74 | -0.53% | 1,821,616 |