Skip to main content
logo
Vestas Wind Systems A/S (ETR:VWSB)
Germany flag Germany · Delayed Price · Currency is EUR
20.51
-0.12 (-0.58%)
At close: Nov 28, 2025

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202520.8520.8520.4620.5120.51-0.58%17,083
Nov 27, 202520.6120.8320.4520.6320.630.49%14,791
Nov 26, 202520.4220.7220.2520.5320.531.68%25,900
Nov 25, 202520.2420.2419.9020.1920.192.28%29,611
Nov 24, 202519.9120.0319.7419.7419.74-0.15%19,913
Nov 21, 202520.4320.4519.7019.7719.77-4.68%61,982
Nov 20, 202520.7420.9420.5820.7420.742.62%35,004
Nov 19, 202520.2820.4520.2120.2120.210.15%23,776
Nov 18, 202520.5620.5620.1220.1820.18-3.54%32,742
Nov 17, 202520.8520.9220.5720.9220.92-23,863
Nov 14, 202520.6020.9720.4120.9220.92-42,670
Nov 13, 202521.6821.8020.7320.9220.92-3.86%99,945
Nov 12, 202521.6722.0021.5521.7621.762.30%54,325
Nov 11, 202520.8221.4420.7221.2721.272.36%56,162
Nov 10, 202520.5020.9820.4120.7820.782.36%46,200
Nov 7, 202519.9520.5919.7520.3020.301.05%74,636
Nov 6, 202520.0421.0319.7020.0920.09-0.05%178,512
Nov 5, 202518.6820.1018.6120.1020.1016.49%295,350
Nov 4, 202517.4418.2617.2617.2617.26-2.29%75,497
Nov 3, 202517.7917.9017.6417.6617.66-0.45%45,474
Oct 31, 202517.9218.0617.7117.7417.74-1.17%29,126
Oct 30, 202517.6518.0717.6417.9517.951.73%56,413
Oct 29, 202517.5517.7417.3017.6517.650.40%83,125
Oct 28, 202516.9417.6016.8817.5817.587.72%61,340
Oct 27, 202516.7616.7616.1616.3216.32-3.60%56,917
Oct 24, 202516.2916.9316.1916.9316.933.52%32,178
Oct 23, 202516.1916.3716.0916.3516.351.65%23,463
Oct 22, 202516.4916.6415.9716.0916.09-3.31%54,200
Oct 21, 202516.4716.7316.3416.6416.64-0.72%33,290
Oct 20, 202517.2817.2916.5316.7616.76-2.19%66,589
Oct 17, 202517.3817.4217.0517.1317.13-2.84%57,469
Oct 16, 202517.2717.6517.1917.6317.632.41%50,279
Oct 15, 202517.1117.2816.9717.2217.221.41%15,465
Oct 14, 202517.0717.3616.9016.9816.98-3.06%60,508
Oct 13, 202517.3617.5717.0117.5117.511.51%41,639
Oct 10, 202517.8318.1217.2517.2517.25-1.51%75,794
Oct 9, 202517.5417.9217.4617.5217.521.57%53,844
Oct 8, 202517.2317.4417.0117.2517.251.86%91,894
Oct 7, 202516.9217.1716.8216.9316.930.71%29,540
Oct 6, 202516.6817.0016.6416.8116.810.72%47,500
Oct 3, 202517.0817.0816.4416.6916.69-2.94%55,829
Oct 2, 202517.2717.3216.7817.2017.200.35%33,215
Oct 1, 202516.5117.2016.1817.1417.146.13%92,040
Sep 30, 202516.1016.2915.7616.1516.15-1.67%35,432
Sep 29, 202516.2016.4216.0816.4216.422.56%22,355
Sep 26, 202516.2116.3615.8516.0116.01-1.96%45,959
Sep 25, 202516.0516.4016.0416.3316.332.83%47,772
Sep 24, 202515.8316.1815.7215.8815.880.44%83,872
Sep 23, 202516.2216.3015.6115.8115.810.83%37,152
Sep 22, 202515.4115.7015.2215.6815.681.42%44,206