Vestas Wind Systems A/S (ETR:VWSB)
Germany · Delayed Price · Currency is EUR 16.42
+0.41 (2.56%)
Sep 29, 2025, 5:35 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 15.75 | 16.02 | 15.54 | 15.66 | 15.66 | 0.64% | 37,219 |
| Aug 7, 2025 | 15.47 | 15.60 | 15.17 | 15.56 | 15.56 | -0.26% | 58,135 |
| Aug 6, 2025 | 15.96 | 15.98 | 15.50 | 15.60 | 15.60 | -0.32% | 15,854 |
| Aug 5, 2025 | 16.05 | 16.05 | 15.61 | 15.65 | 15.65 | -1.45% | 23,090 |
| Aug 4, 2025 | 15.85 | 15.95 | 15.70 | 15.88 | 15.88 | 0.51% | 35,936 |
| 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 |