Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.60	20.75	20.10	20.43	20.43	-0.39%	10,584
Feb 26, 2026	20.83	20.83	20.42	20.51	20.51	-1.06%	2,519
Feb 25, 2026	20.83	21.13	20.73	20.73	20.73	-1.61%	4,809
Feb 24, 2026	20.90	21.17	20.84	21.07	21.07	3.39%	14,855
Feb 23, 2026	20.62	20.62	20.22	20.38	20.38	-1.26%	4,640
Feb 20, 2026	20.32	20.70	20.07	20.64	20.64	1.18%	6,580
Feb 19, 2026	20.49	20.56	20.14	20.40	20.40	-1.59%	5,701
Feb 18, 2026	20.65	20.75	20.46	20.73	20.73	1.77%	7,840
Feb 17, 2026	20.54	20.96	20.37	20.37	20.37	-0.78%	207,600
Feb 16, 2026	20.14	20.54	20.00	20.53	20.53	3.95%	9,270
Feb 13, 2026	19.30	19.81	19.30	19.75	19.75	1.86%	8,394
Feb 12, 2026	19.93	20.26	19.39	19.39	19.39	-4.72%	9,929
Feb 11, 2026	20.92	21.10	19.45	20.35	20.35	-0.29%	76,181
Feb 10, 2026	19.83	20.46	19.71	20.41	20.41	3.03%	29,893
Feb 9, 2026	19.65	20.01	19.51	19.81	19.81	3.04%	21,120
Feb 6, 2026	19.07	19.70	18.38	19.23	19.23	2.26%	28,724
Feb 5, 2026	18.56	18.80	18.13	18.80	18.80	-1.10%	26,209
Feb 4, 2026	18.62	19.30	18.62	19.01	19.01	-0.18%	14,327
Feb 3, 2026	19.01	19.26	18.78	19.05	19.05	-0.57%	15,263
Feb 2, 2026	18.76	19.22	18.65	19.16	19.16	0.68%	6,475
Jan 30, 2026	18.88	19.23	18.87	19.03	19.03	-0.05%	30,850
Jan 29, 2026	19.53	19.60	18.88	19.04	19.04	-3.06%	15,803
Jan 28, 2026	19.49	19.65	19.40	19.64	19.64	1.03%	82,410
Jan 27, 2026	18.84	19.47	18.70	19.44	19.44	2.10%	42,845
Jan 26, 2026	18.42	19.04	18.42	19.04	19.04	3.17%	22,889
Jan 23, 2026	18.41	18.49	18.13	18.45	18.45	1.88%	10,571
Jan 22, 2026	17.87	18.24	17.83	18.11	18.11	4.65%	50,990
Jan 21, 2026	16.82	17.43	16.75	17.31	17.31	2.46%	43,953
Jan 20, 2026	17.12	17.12	16.59	16.89	16.89	-3.49%	30,074
Jan 19, 2026	17.61	17.73	17.24	17.50	17.50	-2.89%	18,773
Jan 16, 2026	17.67	18.16	17.67	18.02	18.02	2.36%	3,112
Jan 15, 2026	17.75	17.82	17.50	17.61	17.61	-1.43%	12,199
Jan 14, 2026	18.16	18.16	17.41	17.86	17.86	-0.58%	15,734
Jan 13, 2026	18.06	18.10	17.80	17.97	17.97	5.27%	38,471
Jan 12, 2026	17.08	17.24	16.75	17.07	17.07	-2.04%	24,320
Jan 9, 2026	17.33	17.60	17.27	17.42	17.42	0.55%	16,842
Jan 8, 2026	17.70	17.70	17.02	17.33	17.33	-1.31%	18,375
Jan 7, 2026	17.79	17.79	17.38	17.56	17.56	0.11%	23,719
Jan 6, 2026	17.24	17.70	17.15	17.54	17.54	1.07%	14,445
Jan 5, 2026	17.17	17.35	16.67	17.35	17.35	1.43%	38,691
Jan 2, 2026	16.47	17.32	16.47	17.11	17.11	5.39%	36,770
Dec 30, 2025	16.23	16.34	16.10	16.23	16.23	0.19%	8,460
Dec 29, 2025	15.70	16.35	15.53	16.20	16.20	1.89%	29,047
Dec 23, 2025	15.64	15.92	15.40	15.90	15.90	0.38%	39,332
Dec 22, 2025	17.97	17.97	15.17	15.84	15.84	-10.51%	164,476
Dec 19, 2025	18.00	18.14	17.70	17.70	17.70	-2.21%	8,867
Dec 18, 2025	18.05	18.33	18.05	18.10	18.10	0.56%	8,054
Dec 17, 2025	18.32	18.37	18.00	18.00	18.00	-0.77%	8,019
Dec 16, 2025	18.39	18.48	17.95	18.14	18.14	-1.89%	18,581
Dec 15, 2025	18.48	18.80	18.40	18.49	18.49	0.05%	23,285