Vestas Wind Systems A/S (CPH:VWS)
Denmark · Delayed Price · Currency is DKK 186.15
-0.05 (-0.03%)
Oct 21, 2026, 12:54 PM CET
Vestas Wind Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 187.15 | 187.60 | 184.70 | 186.15 | 186.15 | -0.03% | 355,076 |
| Oct 20, 2026 | 185.05 | 187.60 | 183.60 | 186.20 | 186.20 | -0.19% | 1,834,240 |
| Oct 19, 2026 | 189.90 | 190.55 | 185.95 | 186.55 | 186.55 | -1.79% | 1,444,614 |
| Oct 16, 2026 | 189.00 | 191.45 | 187.80 | 189.95 | 189.95 | 3.23% | 4,564,242 |
| Oct 15, 2026 | 184.35 | 184.45 | 180.20 | 184.00 | 184.00 | -1.00% | 2,789,532 |
| Oct 14, 2026 | 189.00 | 189.25 | 185.45 | 185.85 | 185.85 | -1.93% | 1,807,644 |
| Oct 13, 2026 | 189.00 | 192.30 | 187.60 | 189.50 | 189.50 | -0.11% | 2,103,979 |
| Oct 12, 2026 | 188.35 | 192.00 | 188.20 | 189.70 | 189.70 | - | 1,481,905 |
| Oct 9, 2026 | 187.15 | 189.90 | 186.60 | 189.70 | 189.70 | 1.50% | 1,372,862 |
| Oct 8, 2026 | 186.45 | 187.85 | 183.50 | 186.90 | 186.90 | -0.21% | 1,681,986 |
| Oct 7, 2026 | 194.40 | 195.00 | 187.30 | 187.30 | 187.30 | -4.10% | 2,049,467 |
| Oct 6, 2026 | 195.95 | 196.70 | 193.10 | 195.30 | 195.30 | 0.23% | 1,549,565 |
| Oct 5, 2026 | 198.00 | 199.00 | 193.85 | 194.85 | 194.85 | -2.67% | 1,965,905 |
| Oct 2, 2026 | 189.70 | 200.20 | 188.60 | 200.20 | 200.20 | 5.54% | 2,706,244 |
| Oct 1, 2026 | 196.10 | 198.70 | 188.25 | 189.70 | 189.70 | -3.29% | 3,070,128 |
| Sep 30, 2026 | 195.00 | 197.10 | 193.20 | 196.15 | 196.15 | 1.76% | 3,124,905 |
| 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% | 2,203,878 |
| Sep 24, 2026 | 205.40 | 206.50 | 199.15 | 200.10 | 200.10 | -3.33% | 1,867,014 |
| 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% | 2,082,156 |
| Sep 21, 2026 | 207.50 | 214.00 | 207.50 | 214.00 | 214.00 | 3.38% | 1,540,466 |
| 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% | 2,099,625 |
| 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% | 2,214,232 |
| 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% | 1,543,865 |
| Sep 9, 2026 | 219.00 | 220.20 | 213.90 | 214.70 | 214.70 | -2.01% | 1,959,205 |
| 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 |