Vestas Wind Systems A/S (ETR:VWSB)
Germany · Delayed Price · Currency is EUR 15.80
-0.24 (-1.47%)
Aug 1, 2025, 5:35 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.81 | 16.05 | 15.70 | 15.80 | 15.80 | -1.50% | 43,725 |
| Jul 31, 2025 | 16.00 | 16.25 | 15.90 | 16.04 | 16.04 | -0.68% | 36,413 |
| Jul 30, 2025 | 16.11 | 16.26 | 15.88 | 16.15 | 16.15 | -0.12% | 41,778 |
| Jul 29, 2025 | 16.40 | 16.49 | 16.06 | 16.17 | 16.17 | -1.82% | 93,697 |
| Jul 28, 2025 | 16.88 | 17.03 | 16.42 | 16.47 | 16.47 | -1.73% | 78,945 |
| Jul 25, 2025 | 16.64 | 16.90 | 16.50 | 16.76 | 16.76 | 0.42% | 71,611 |
| Jul 24, 2025 | 16.82 | 17.02 | 16.69 | 16.69 | 16.69 | -0.71% | 61,668 |
| Jul 23, 2025 | 16.34 | 17.04 | 16.23 | 16.81 | 16.81 | 5.00% | 126,278 |
| Jul 22, 2025 | 15.54 | 16.05 | 15.38 | 16.01 | 16.01 | 3.22% | 76,318 |
| Jul 21, 2025 | 15.85 | 15.85 | 15.45 | 15.51 | 15.51 | -2.64% | 93,051 |
| Jul 18, 2025 | 15.27 | 16.20 | 15.25 | 15.93 | 15.93 | 13.06% | 245,171 |
| Jul 17, 2025 | 14.11 | 14.12 | 13.89 | 14.09 | 14.09 | 0.64% | 53,274 |
| Jul 16, 2025 | 14.32 | 14.34 | 14.00 | 14.00 | 14.00 | -1.96% | 25,528 |
| Jul 15, 2025 | 14.07 | 14.57 | 14.05 | 14.28 | 14.28 | 3.18% | 58,304 |
| Jul 14, 2025 | 13.93 | 14.05 | 13.78 | 13.84 | 13.84 | -1.70% | 31,664 |
| Jul 11, 2025 | 14.35 | 14.52 | 14.08 | 14.08 | 14.08 | -1.19% | 43,649 |
| Jul 10, 2025 | 14.49 | 14.71 | 14.25 | 14.25 | 14.25 | -1.79% | 58,377 |
| Jul 9, 2025 | 14.18 | 14.71 | 14.17 | 14.51 | 14.51 | 2.40% | 40,313 |
| Jul 8, 2025 | 14.28 | 14.29 | 14.09 | 14.17 | 14.17 | -3.34% | 66,069 |
| Jul 7, 2025 | 14.85 | 14.98 | 14.50 | 14.66 | 14.66 | -2.14% | 75,464 |
| Jul 4, 2025 | 14.94 | 15.12 | 14.75 | 14.98 | 14.98 | 0.54% | 67,761 |
| Jul 3, 2025 | 14.20 | 15.20 | 14.20 | 14.90 | 14.90 | 4.78% | 104,138 |
| Jul 2, 2025 | 13.75 | 14.25 | 13.75 | 14.22 | 14.22 | 11.35% | 199,458 |
| Jul 1, 2025 | 12.65 | 12.97 | 12.55 | 12.77 | 12.77 | -0.16% | 59,523 |
| Jun 30, 2025 | 13.26 | 13.28 | 12.65 | 12.79 | 12.79 | -8.05% | 127,343 |
| Jun 27, 2025 | 14.32 | 14.35 | 13.78 | 13.91 | 13.91 | -3.40% | 29,190 |
| Jun 26, 2025 | 14.17 | 14.40 | 14.06 | 14.40 | 14.40 | 5.11% | 24,701 |
| Jun 25, 2025 | 14.13 | 14.21 | 13.70 | 13.70 | 13.70 | -1.58% | 10,950 |
| Jun 24, 2025 | 13.83 | 13.97 | 13.81 | 13.92 | 13.92 | 3.19% | 26,493 |
| Jun 23, 2025 | 13.84 | 13.85 | 13.44 | 13.49 | 13.49 | -2.46% | 100,506 |
| Jun 20, 2025 | 14.00 | 14.10 | 13.83 | 13.83 | 13.83 | -1.91% | 18,900 |
| Jun 19, 2025 | 14.09 | 14.16 | 13.99 | 14.10 | 14.10 | -0.84% | 10,809 |
| Jun 18, 2025 | 14.54 | 14.56 | 14.10 | 14.22 | 14.22 | -1.86% | 34,970 |
| Jun 17, 2025 | 14.63 | 15.40 | 14.47 | 14.49 | 14.49 | -3.46% | 107,070 |
| Jun 16, 2025 | 14.77 | 15.18 | 14.70 | 15.01 | 15.01 | 4.09% | 28,828 |
| Jun 13, 2025 | 14.63 | 14.81 | 14.41 | 14.42 | 14.42 | -2.76% | 26,595 |
| Jun 12, 2025 | 14.82 | 14.87 | 14.70 | 14.83 | 14.83 | -0.74% | 11,304 |
| Jun 11, 2025 | 14.83 | 15.01 | 14.70 | 14.94 | 14.94 | 1.56% | 55,055 |
| Jun 10, 2025 | 14.56 | 14.92 | 14.37 | 14.71 | 14.71 | 1.87% | 46,810 |
| Jun 9, 2025 | 14.80 | 14.80 | 14.44 | 14.44 | 14.44 | -0.96% | 6,341 |
| Jun 6, 2025 | 14.71 | 14.96 | 14.45 | 14.58 | 14.58 | 3.18% | 101,047 |
| Jun 5, 2025 | 14.35 | 14.42 | 14.06 | 14.13 | 14.13 | -1.46% | 7,598 |
| Jun 4, 2025 | 13.78 | 14.40 | 13.72 | 14.34 | 14.34 | 4.06% | 73,617 |
| Jun 3, 2025 | 13.78 | 13.80 | 13.38 | 13.78 | 13.78 | - | 61,266 |
| Jun 2, 2025 | 13.76 | 14.41 | 13.76 | 13.78 | 13.78 | -3.03% | 40,093 |
| May 30, 2025 | 14.06 | 14.33 | 14.01 | 14.21 | 14.21 | 0.42% | 30,261 |
| May 29, 2025 | 14.40 | 14.40 | 14.15 | 14.15 | 14.15 | 1.43% | 13,873 |
| May 28, 2025 | 13.86 | 14.38 | 13.82 | 13.95 | 13.95 | 1.90% | 52,623 |
| May 27, 2025 | 13.66 | 13.88 | 13.59 | 13.69 | 13.69 | 0.15% | 22,070 |
| May 26, 2025 | 13.68 | 13.71 | 13.50 | 13.67 | 13.67 | 1.11% | 24,295 |