Ørsted A/S (ETR:D2G)
Germany · Delayed Price · Currency is EUR 27.33
+1.22 (4.67%)
At close: Sep 1, 2025
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.91 | 27.04 | 25.82 | 26.11 | - | -3.44% | 1,808 |
| Aug 28, 2025 | 25.50 | 27.15 | 25.49 | 27.04 | - | 5.54% | 5,599 |
| Aug 27, 2025 | 25.41 | 26.62 | 25.14 | 25.62 | - | 0.79% | 1,897 |
| Aug 26, 2025 | 24.29 | 25.77 | 24.21 | 25.42 | - | 4.44% | 5,443 |
| Aug 25, 2025 | 25.69 | 25.69 | 23.76 | 24.34 | - | -14.81% | 10,269 |
| Aug 22, 2025 | 27.88 | 28.80 | 27.88 | 28.57 | - | 1.38% | 543 |
| Aug 21, 2025 | 28.16 | 28.33 | 27.64 | 28.18 | - | 0.46% | 251 |
| Aug 20, 2025 | 28.80 | 28.80 | 27.93 | 28.05 | - | -2.87% | 692 |
| Aug 19, 2025 | 28.46 | 28.97 | 28.39 | 28.88 | - | 1.40% | 1,537 |
| Aug 18, 2025 | 28.44 | 28.74 | 28.34 | 28.48 | - | -0.84% | 1,543 |
| Aug 15, 2025 | 27.51 | 28.72 | 27.34 | 28.72 | - | 4.10% | 822 |
| Aug 14, 2025 | 27.74 | 27.90 | 26.78 | 27.59 | - | -0.86% | 1,357 |
| Aug 13, 2025 | 28.88 | 28.94 | 27.71 | 27.83 | - | -3.50% | 1,481 |
| Aug 12, 2025 | 28.97 | 29.06 | 27.50 | 28.84 | - | -1.70% | 2,660 |
| Aug 11, 2025 | 37.00 | 37.00 | 28.38 | 29.34 | - | -26.65% | 5,431 |
| Aug 8, 2025 | 41.57 | 41.76 | 40.00 | 40.00 | - | -3.40% | 166 |
| Aug 7, 2025 | 41.71 | 41.71 | 41.01 | 41.41 | - | -0.24% | 408 |
| Aug 6, 2025 | 41.23 | 41.51 | 41.23 | 41.51 | - | 3.77% | 205 |
| Aug 5, 2025 | 41.29 | 41.40 | 40.00 | 40.00 | - | -2.70% | 2 |
| Aug 4, 2025 | 41.95 | 41.95 | 41.11 | 41.11 | - | -0.53% | 393 |
| Aug 1, 2025 | 41.16 | 41.33 | 40.95 | 41.33 | - | 0.44% | 276 |
| Jul 31, 2025 | 41.54 | 41.78 | 40.76 | 41.15 | - | -0.84% | 279 |
| Jul 30, 2025 | 41.76 | 41.98 | 41.50 | 41.50 | - | -0.48% | 164 |
| Jul 29, 2025 | 42.90 | 42.90 | 41.70 | 41.70 | - | -2.41% | 817 |
| Jul 28, 2025 | 43.40 | 43.44 | 42.73 | 42.73 | - | 0.07% | 109 |
| Jul 25, 2025 | 41.91 | 43.02 | 41.91 | 42.70 | - | 1.76% | 2,060 |
| Jul 24, 2025 | 42.43 | 42.43 | 41.89 | 41.96 | - | -0.50% | 332 |
| Jul 23, 2025 | 42.83 | 42.83 | 42.17 | 42.17 | - | -0.45% | 359 |
| Jul 22, 2025 | 40.52 | 42.49 | 40.51 | 42.36 | - | 4.28% | 88 |
| Jul 21, 2025 | 39.44 | 42.80 | 39.44 | 40.62 | - | 2.06% | 234 |
| Jul 18, 2025 | 39.69 | 40.06 | 39.50 | 39.80 | - | 0.51% | 380 |
| Jul 17, 2025 | 39.68 | 39.68 | 39.60 | 39.60 | - | -0.93% | 33 |
| Jul 16, 2025 | 40.21 | 40.21 | 39.97 | 39.97 | - | -0.32% | 24 |
| Jul 15, 2025 | 38.77 | 40.18 | 38.77 | 40.10 | - | 8.14% | 2,127 |
| Jul 14, 2025 | 37.01 | 37.08 | 37.01 | 37.08 | - | -1.38% | 110 |
| Jul 11, 2025 | 37.71 | 37.71 | 37.37 | 37.60 | - | 0.78% | 665 |
| Jul 10, 2025 | 37.40 | 37.43 | 37.30 | 37.31 | - | -0.37% | 55 |
| Jul 9, 2025 | 37.41 | 37.51 | 37.41 | 37.45 | - | 0.24% | 425 |
| Jul 8, 2025 | 37.28 | 37.36 | 36.47 | 37.36 | - | 0.08% | 42 |
| Jul 7, 2025 | 38.65 | 38.65 | 37.33 | 37.33 | - | -3.61% | 975 |
| Jul 4, 2025 | 38.51 | 38.73 | 38.51 | 38.73 | - | 0.26% | 3 |
| Jul 3, 2025 | 38.23 | 39.29 | 38.23 | 38.63 | - | 10.03% | 514 |
| Jul 2, 2025 | 38.03 | 39.46 | 35.11 | 35.11 | - | -6.10% | 47 |
| Jul 1, 2025 | 36.91 | 37.84 | 36.91 | 37.39 | - | 1.14% | 300 |
| Jun 30, 2025 | 37.88 | 37.88 | 36.97 | 36.97 | - | -4.52% | 2 |
| Jun 27, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | - | 0.47% | 362 |
| Jun 26, 2025 | 37.94 | 38.57 | 37.93 | 38.54 | - | 1.85% | 362 |
| Jun 25, 2025 | 37.99 | 38.35 | 37.73 | 37.84 | - | -0.13% | 523 |
| Jun 24, 2025 | 37.41 | 37.89 | 37.19 | 37.89 | - | 5.84% | 28 |
| Jun 23, 2025 | 36.35 | 36.35 | 35.78 | 35.80 | - | -2.08% | 366 |