Vestas Wind Systems A/S (ETR:VWSB)
Germany · Delayed Price · Currency is EUR 16.98
-0.15 (-0.88%)
Oct 20, 2025, 9:41 AM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 17.48 | 17.58 | 17.00 | 17.04 | 17.04 | -3.24% | 27,628 |
| Aug 28, 2025 | 17.32 | 17.63 | 17.27 | 17.61 | 17.61 | 1.15% | 21,471 |
| Aug 27, 2025 | 17.71 | 17.77 | 17.25 | 17.41 | 17.41 | -1.92% | 25,540 |
| Aug 26, 2025 | 17.91 | 18.14 | 17.60 | 17.75 | 17.75 | -0.34% | 31,302 |
| Aug 25, 2025 | 17.74 | 17.95 | 17.63 | 17.81 | 17.81 | -3.26% | 45,021 |
| Aug 22, 2025 | 18.05 | 18.70 | 17.99 | 18.41 | 18.41 | 2.16% | 72,415 |
| Aug 21, 2025 | 18.10 | 18.36 | 17.95 | 18.02 | 18.02 | 0.67% | 74,843 |
| Aug 20, 2025 | 17.93 | 18.32 | 17.90 | 17.90 | 17.90 | -0.17% | 39,667 |
| Aug 19, 2025 | 17.64 | 18.23 | 17.51 | 17.93 | 17.93 | 0.28% | 61,234 |
| Aug 18, 2025 | 16.87 | 18.14 | 16.87 | 17.88 | 17.88 | 15.35% | 145,943 |
| Aug 15, 2025 | 15.19 | 15.56 | 15.19 | 15.50 | 15.50 | 2.51% | 29,711 |
| Aug 14, 2025 | 15.65 | 15.65 | 14.98 | 15.12 | 15.12 | -1.43% | 42,617 |
| Aug 13, 2025 | 15.47 | 16.11 | 15.06 | 15.34 | 15.34 | -1.41% | 81,175 |
| Aug 12, 2025 | 15.55 | 15.70 | 15.34 | 15.56 | 15.56 | 3.60% | 29,711 |
| Aug 11, 2025 | 15.04 | 15.10 | 14.63 | 15.02 | 15.02 | -4.09% | 66,580 |