Ørsted A/S (ETR:D2G)
Germany · Delayed Price · Currency is EUR 16.10
-0.05 (-0.31%)
At close: Oct 10, 2025
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.87 | 16.54 | 15.77 | 16.21 | 16.21 | 0.28% | 57,470 |
| Oct 9, 2025 | 16.50 | 16.64 | 16.00 | 16.17 | 16.17 | -1.55% | 37,350 |
| Oct 8, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - | 15,906 |
| Oct 7, 2025 | 16.45 | 16.61 | 16.20 | 16.42 | 16.42 | 3.04% | 58,553 |
| Oct 6, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 63,363 |
| Oct 3, 2025 | 15.56 | 16.16 | 15.37 | 15.94 | 15.94 | 0.47% | 66,610 |
| Oct 2, 2025 | 15.69 | 15.88 | 15.64 | 15.86 | 15.86 | 1.08% | 20,544 |
| Oct 1, 2025 | 15.52 | 15.98 | 15.41 | 15.69 | 15.69 | 0.80% | 53,686 |
| Sep 30, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | - | 104,671 |
| Sep 29, 2025 | 15.81 | 16.08 | 15.43 | 15.57 | 15.57 | 0.13% | 27,843 |
| Sep 26, 2025 | 15.58 | 15.75 | 15.15 | 15.55 | 15.55 | -1.80% | 47,409 |
| Sep 25, 2025 | 15.92 | 16.40 | 15.75 | 15.83 | 15.83 | 0.41% | 85,399 |
| Sep 24, 2025 | 15.35 | 16.00 | 15.10 | 15.77 | 15.77 | 0.73% | 61,475 |
| Sep 23, 2025 | 16.33 | 16.33 | 15.48 | 15.65 | 15.65 | 9.59% | 143,549 |
| Sep 22, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - | 47,835 |
| Sep 19, 2025 | 14.15 | 14.35 | 13.99 | 14.28 | 14.28 | 0.88% | 45,785 |
| Sep 18, 2025 | 14.32 | 14.36 | 14.00 | 14.16 | 14.16 | -1.70% | 73,229 |
| Sep 17, 2025 | 14.39 | 15.09 | 14.00 | 14.40 | 14.40 | 0.99% | 138,597 |
| Sep 16, 2025 | 14.40 | 14.76 | 13.88 | 14.26 | 14.26 | -2.32% | 41,933 |
| Sep 15, 2025 | 14.49 | 14.83 | 14.26 | 14.60 | 14.60 | -3.09% | 63,716 |
| Sep 12, 2025 | 15.11 | 15.15 | 14.86 | 15.06 | 15.06 | -44.76% | 6,713 |
| Sep 11, 2025 | 27.41 | 27.50 | 27.10 | 27.27 | 27.27 | -2.12% | 8,899 |
| Sep 10, 2025 | 27.42 | 28.95 | 26.96 | 27.86 | 27.86 | 2.31% | 29,310 |
| Sep 9, 2025 | 27.52 | 27.75 | 27.11 | 27.23 | 27.23 | -0.55% | 6,828 |
| Sep 8, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | - | 14,511 |
| Sep 5, 2025 | 26.29 | 27.80 | 26.29 | 27.38 | 27.38 | 2.20% | 18,481 |
| Sep 4, 2025 | 26.71 | 27.25 | 26.02 | 26.79 | 26.79 | 0.87% | 10,160 |
| Sep 3, 2025 | 26.96 | 26.96 | 26.25 | 26.56 | 26.56 | -0.64% | 5,412 |
| Sep 2, 2025 | 27.29 | 27.57 | 26.40 | 26.73 | 26.73 | -2.23% | 17,561 |
| Sep 1, 2025 | 26.67 | 27.80 | 26.39 | 27.34 | 27.34 | 4.35% | 21,581 |
| Aug 29, 2025 | 27.01 | 27.01 | 25.99 | 26.20 | 26.20 | -2.20% | 13,509 |
| Aug 28, 2025 | 25.66 | 26.90 | 25.41 | 26.79 | 26.79 | 6.82% | 13,009 |
| Aug 27, 2025 | 26.14 | 27.10 | 24.98 | 25.08 | 25.08 | -2.18% | 23,497 |
| Aug 26, 2025 | 24.46 | 25.77 | 24.40 | 25.64 | 25.64 | 5.78% | 43,176 |
| Aug 25, 2025 | 23.88 | 24.40 | 23.41 | 24.24 | 24.24 | -15.16% | 65,594 |
| Aug 22, 2025 | 28.16 | 28.80 | 28.13 | 28.57 | 28.57 | 0.81% | 7,103 |
| Aug 21, 2025 | 28.25 | 28.34 | 27.60 | 28.34 | 28.34 | 0.43% | 1,421 |
| Aug 20, 2025 | 28.65 | 28.65 | 28.00 | 28.22 | 28.22 | -1.84% | 6,905 |
| Aug 19, 2025 | 28.45 | 28.94 | 28.20 | 28.75 | 28.75 | 0.67% | 18,964 |
| Aug 18, 2025 | 28.73 | 29.00 | 28.30 | 28.56 | 28.56 | 1.78% | 7,047 |
| Aug 15, 2025 | 27.53 | 28.95 | 27.20 | 28.06 | 28.06 | 0.57% | 20,509 |
| Aug 14, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 11,450 |
| Aug 13, 2025 | 28.47 | 28.47 | 27.67 | 27.90 | 27.90 | -6.09% | 10,341 |
| Aug 12, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - | 28,046 |
| Aug 11, 2025 | 31.83 | 32.08 | 28.32 | 29.71 | 29.71 | -28.31% | 49,994 |
| Aug 8, 2025 | 41.76 | 41.97 | 41.44 | 41.44 | 41.44 | -2.43% | 124 |
| Aug 7, 2025 | 41.42 | 42.47 | 40.86 | 42.47 | 42.47 | 1.72% | 1,028 |
| Aug 6, 2025 | 41.40 | 41.84 | 41.39 | 41.75 | 41.75 | 1.33% | 2,827 |
| Aug 5, 2025 | 41.69 | 41.69 | 41.11 | 41.20 | 41.20 | -0.41% | 400 |
| Aug 4, 2025 | 41.30 | 41.48 | 40.77 | 41.37 | 41.37 | 0.19% | 1,090 |