Vestas Wind Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	176.85	181.35	176.85	181.35	-	4.46%	186,114
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
Jun 12, 2026	166.90	168.80	162.85	166.10	166.10	-0.98%	2,102,139
Jun 11, 2026	166.00	169.55	165.65	167.75	167.75	0.87%	2,190,686
Jun 10, 2026	167.55	169.25	162.55	166.30	166.30	-1.54%	3,255,197
Jun 9, 2026	174.35	175.55	168.90	168.90	168.90	-3.38%	1,861,345
Jun 8, 2026	175.10	179.60	171.15	174.80	174.80	0.81%	2,484,286
Jun 4, 2026	177.50	178.60	173.40	173.40	173.40	-2.31%	1,447,165
Jun 3, 2026	175.70	179.70	173.35	177.50	177.50	0.23%	1,426,103
Jun 2, 2026	182.85	183.70	177.10	177.10	177.10	-2.40%	1,638,801
Jun 1, 2026	181.00	182.80	179.65	181.45	181.45	0.78%	2,423,804
May 29, 2026	175.95	180.70	173.35	180.05	180.05	2.16%	5,169,685
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