Skip to main content
logo
Ørsted A/S (ETR:D2G)
Germany flag Germany · Delayed Price · Currency is EUR
15.84
-1.86 (-10.51%)
At close: Dec 22, 2025

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202517.9717.9715.1715.8415.84-10.51%164,476
Dec 19, 202518.0018.1417.7017.7017.70-2.21%8,867
Dec 18, 202518.0518.3318.0518.1018.100.56%8,054
Dec 17, 202518.3218.3718.0018.0018.00-0.77%8,019
Dec 16, 202518.3918.4817.9518.1418.14-1.89%18,581
Dec 15, 202518.4818.8018.4018.4918.490.05%23,285
Dec 12, 202518.4218.6218.2218.4818.48-0.03%16,685
Dec 11, 202518.4418.8118.3018.4918.491.76%12,162
Dec 10, 202518.4518.5018.0618.1718.17-1.97%25,117
Dec 9, 202519.0119.0818.3718.5318.53-0.27%22,663
Dec 8, 202518.5118.7218.4818.5818.580.41%7,623
Dec 5, 202518.4118.5718.3918.5118.510.03%6,809
Dec 4, 202518.2918.5018.0718.5018.50-0.86%12,869
Dec 3, 202518.7118.7118.3618.6618.66-0.74%23,491
Dec 2, 202518.3719.0218.3718.8018.802.40%36,412
Dec 1, 202517.9718.4517.9718.3618.36-0.24%16,269
Nov 28, 202518.0018.4318.0018.4118.412.25%33,838
Nov 27, 202517.9318.0017.8018.0018.000.73%13,211
Nov 26, 202517.8417.9517.4417.8717.870.70%20,028
Nov 25, 202517.4317.8417.3017.7517.752.57%30,901
Nov 24, 202516.9617.3116.9117.3017.301.97%11,026
Nov 21, 202517.2917.2916.6616.9716.97-2.67%22,840
Nov 20, 202517.1417.7617.1417.4317.433.26%13,832
Nov 19, 202516.9717.1016.5716.8816.88-1.00%26,713
Nov 18, 202517.6117.6116.8017.0517.05-2.01%27,471
Nov 17, 202516.9117.5116.8217.4017.405.30%14,526
Nov 14, 202516.8516.9516.3616.5316.53-1.23%16,969
Nov 13, 202517.1717.1716.7316.7316.73-1.36%19,248
Nov 12, 202516.4817.0016.4016.9616.963.38%50,403
Nov 11, 202516.4316.7516.2816.4116.411.05%48,617
Nov 10, 202516.0816.4015.8616.2416.243.61%63,033
Nov 7, 202515.5215.9115.4715.6715.670.74%9,528
Nov 6, 202515.3716.3415.2015.5615.562.54%72,922
Nov 5, 202515.3615.6215.0715.1715.17-2.03%72,902
Nov 4, 202515.4515.6215.1115.4915.490.58%36,539
Nov 3, 202515.3415.5315.3315.4015.40-1.72%13,775
Oct 31, 202515.6115.6815.3415.6715.670.80%8,137
Oct 30, 202515.8015.8015.3115.5415.54-2.51%23,344
Oct 29, 202516.0916.0915.7315.9415.94-1.42%30,272
Oct 28, 202516.2716.3916.0716.1716.171.19%24,863
Oct 27, 202515.9316.0615.7015.9815.980.76%34,955
Oct 24, 202515.6515.9515.4415.8615.860.54%31,429
Oct 23, 202515.8215.8815.4515.7815.78-0.25%37,437
Oct 22, 202515.9316.1315.7615.8215.82-1.56%22,752
Oct 21, 202516.1116.1915.8316.0716.070.12%22,420
Oct 20, 202516.2116.5716.0016.0516.05-0.96%51,050
Oct 17, 202516.0916.2015.6716.2016.20-0.06%33,277
Oct 16, 202516.0916.3416.0516.2116.21-0.06%27,343
Oct 15, 202516.2716.3816.1016.2216.221.12%26,524
Oct 14, 202516.4616.6015.8216.0416.04-4.44%55,424