Vestas Wind Systems A/S (ETR:VWSB)
Germany · Delayed Price · Currency is EUR 20.30
+0.21 (1.05%)
Nov 7, 2025, 5:35 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.95 | 20.59 | 19.75 | 20.30 | 20.30 | 1.05% | 74,636 |
| Nov 6, 2025 | 20.04 | 21.03 | 19.70 | 20.09 | 20.09 | -0.05% | 178,512 |
| Nov 5, 2025 | 18.68 | 20.10 | 18.61 | 20.10 | 20.10 | 16.45% | 295,350 |
| Nov 4, 2025 | 17.44 | 18.26 | 17.26 | 17.26 | 17.26 | -2.27% | 75,497 |
| Nov 3, 2025 | 17.79 | 17.90 | 17.64 | 17.66 | 17.66 | -0.45% | 45,474 |
| Oct 31, 2025 | 17.92 | 18.06 | 17.71 | 17.74 | 17.74 | -1.17% | 29,126 |
| Oct 30, 2025 | 17.65 | 18.07 | 17.64 | 17.95 | 17.95 | 1.70% | 56,413 |
| Oct 29, 2025 | 17.55 | 17.74 | 17.30 | 17.65 | 17.65 | 0.40% | 83,125 |
| Oct 28, 2025 | 16.93 | 17.60 | 16.88 | 17.58 | 17.58 | 7.72% | 61,340 |
| Oct 27, 2025 | 16.76 | 16.76 | 16.16 | 16.32 | 16.32 | -3.60% | 56,917 |
| Oct 24, 2025 | 16.29 | 16.93 | 16.18 | 16.93 | 16.93 | 3.55% | 32,178 |
| Oct 23, 2025 | 16.18 | 16.37 | 16.09 | 16.35 | 16.35 | 1.62% | 23,463 |
| Oct 22, 2025 | 16.49 | 16.64 | 15.97 | 16.09 | 16.09 | -3.31% | 54,200 |
| Oct 21, 2025 | 16.47 | 16.73 | 16.34 | 16.64 | 16.64 | -0.72% | 33,290 |
| Oct 20, 2025 | 17.27 | 17.29 | 16.52 | 16.76 | 16.76 | -2.16% | 66,589 |
| Oct 17, 2025 | 17.38 | 17.42 | 17.05 | 17.13 | 17.13 | -2.84% | 57,469 |
| Oct 16, 2025 | 17.27 | 17.65 | 17.19 | 17.63 | 17.63 | 2.38% | 50,279 |
| Oct 15, 2025 | 17.11 | 17.27 | 16.97 | 17.22 | 17.22 | 1.41% | 15,465 |
| Oct 14, 2025 | 17.07 | 17.36 | 16.90 | 16.98 | 16.98 | -3.03% | 60,508 |
| Oct 13, 2025 | 17.36 | 17.57 | 17.01 | 17.51 | 17.51 | 1.51% | 41,639 |
| Oct 10, 2025 | 17.83 | 18.12 | 17.25 | 17.25 | 17.25 | -1.54% | 75,794 |
| Oct 9, 2025 | 17.54 | 17.92 | 17.45 | 17.52 | 17.52 | 1.57% | 53,844 |
| Oct 8, 2025 | 17.23 | 17.44 | 17.01 | 17.25 | 17.25 | 1.89% | 91,894 |
| Oct 7, 2025 | 16.92 | 17.17 | 16.82 | 16.93 | 16.93 | 0.71% | 29,540 |
| Oct 6, 2025 | 16.68 | 17.00 | 16.64 | 16.81 | 16.81 | 0.72% | 47,500 |
| Oct 3, 2025 | 17.08 | 17.08 | 16.44 | 16.69 | 16.69 | -2.97% | 55,829 |
| Oct 2, 2025 | 17.27 | 17.32 | 16.77 | 17.20 | 17.20 | 0.35% | 33,215 |
| Oct 1, 2025 | 16.51 | 17.20 | 16.18 | 17.14 | 17.14 | 6.13% | 92,040 |
| Sep 30, 2025 | 16.10 | 16.29 | 15.76 | 16.15 | 16.15 | -1.64% | 35,432 |
| Sep 29, 2025 | 16.20 | 16.42 | 16.08 | 16.42 | 16.42 | 2.56% | 22,355 |
| Sep 26, 2025 | 16.21 | 16.36 | 15.85 | 16.01 | 16.01 | -1.96% | 45,959 |
| Sep 25, 2025 | 16.05 | 16.40 | 16.04 | 16.33 | 16.33 | 2.83% | 47,772 |
| Sep 24, 2025 | 15.83 | 16.18 | 15.72 | 15.88 | 15.88 | 0.44% | 83,872 |
| Sep 23, 2025 | 16.22 | 16.30 | 15.61 | 15.81 | 15.81 | 0.83% | 37,152 |
| Sep 22, 2025 | 15.41 | 15.70 | 15.22 | 15.68 | 15.68 | 1.42% | 44,206 |
| Sep 19, 2025 | 15.74 | 15.80 | 15.42 | 15.46 | 15.46 | -0.45% | 28,308 |
| Sep 18, 2025 | 15.68 | 15.79 | 15.45 | 15.53 | 15.53 | -0.13% | 16,283 |
| Sep 17, 2025 | 15.61 | 15.90 | 15.55 | 15.55 | 15.55 | -0.96% | 31,877 |
| Sep 16, 2025 | 15.66 | 15.78 | 15.50 | 15.70 | 15.70 | 0.77% | 28,131 |
| Sep 15, 2025 | 15.45 | 15.71 | 15.30 | 15.58 | 15.58 | 1.30% | 47,761 |
| Sep 12, 2025 | 15.69 | 15.70 | 15.03 | 15.38 | 15.38 | -2.60% | 89,833 |
| Sep 11, 2025 | 16.52 | 16.52 | 15.70 | 15.79 | 15.79 | -5.39% | 66,406 |
| Sep 10, 2025 | 16.51 | 16.75 | 16.33 | 16.69 | 16.69 | 0.36% | 24,484 |
| Sep 9, 2025 | 16.70 | 16.89 | 16.45 | 16.63 | 16.63 | -0.12% | 17,409 |
| Sep 8, 2025 | 17.07 | 17.07 | 16.65 | 16.65 | 16.65 | -0.60% | 22,855 |
| Sep 5, 2025 | 16.80 | 17.11 | 16.61 | 16.75 | 16.75 | 1.52% | 30,723 |
| Sep 4, 2025 | 16.35 | 16.68 | 16.35 | 16.50 | 16.50 | 1.10% | 22,455 |
| Sep 3, 2025 | 16.66 | 16.77 | 16.32 | 16.32 | 16.32 | -1.09% | 16,073 |
| Sep 2, 2025 | 17.02 | 17.06 | 16.50 | 16.50 | 16.50 | -2.31% | 37,785 |
| Sep 1, 2025 | 17.18 | 17.18 | 16.87 | 16.89 | 16.89 | -0.88% | 15,928 |