Vestas Wind Systems A/S (ETR:VWSB)
Germany · Delayed Price · Currency is EUR 21.73
+0.23 (1.07%)
At close: Feb 27, 2026
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 21.54 | 22.14 | 21.43 | 21.73 | 21.73 | 1.07% | 97,031 |
| Feb 26, 2026 | 21.29 | 21.50 | 21.03 | 21.50 | 21.50 | -0.46% | 33,206 |
| Feb 25, 2026 | 21.64 | 22.01 | 21.44 | 21.60 | 21.60 | 1.93% | 37,457 |
| Feb 24, 2026 | 21.07 | 21.34 | 20.92 | 21.19 | 21.19 | 0.19% | 22,084 |
| Feb 23, 2026 | 21.42 | 21.60 | 21.00 | 21.15 | 21.15 | -1.08% | 17,979 |
| Feb 20, 2026 | 21.28 | 21.43 | 20.80 | 21.38 | 21.38 | -0.47% | 41,202 |
| Feb 19, 2026 | 21.06 | 21.64 | 20.92 | 21.48 | 21.48 | 0.94% | 44,009 |
| Feb 18, 2026 | 21.07 | 21.29 | 21.00 | 21.28 | 21.28 | -0.05% | 25,284 |
| Feb 17, 2026 | 21.39 | 21.65 | 21.02 | 21.29 | 21.29 | 1.67% | 38,483 |
| Feb 16, 2026 | 20.87 | 21.07 | 20.71 | 20.94 | 20.94 | 1.45% | 22,669 |
| Feb 13, 2026 | 20.63 | 20.95 | 20.25 | 20.64 | 20.64 | -1.57% | 62,801 |
| Feb 12, 2026 | 21.42 | 21.49 | 20.70 | 20.97 | 20.97 | -1.46% | 34,685 |
| Feb 11, 2026 | 21.80 | 21.96 | 21.07 | 21.28 | 21.28 | -2.39% | 78,798 |
| Feb 10, 2026 | 21.76 | 22.00 | 21.46 | 21.80 | 21.80 | -1.04% | 32,078 |
| Feb 9, 2026 | 21.80 | 22.20 | 21.61 | 22.03 | 22.03 | -0.81% | 107,011 |
| Feb 6, 2026 | 23.34 | 23.45 | 21.98 | 22.21 | 22.21 | -5.49% | 88,355 |
| Feb 5, 2026 | 24.86 | 25.49 | 23.12 | 23.50 | 23.50 | -9.62% | 116,818 |
| Feb 4, 2026 | 26.42 | 26.69 | 25.73 | 26.00 | 26.00 | -1.40% | 42,626 |
| Feb 3, 2026 | 26.82 | 26.83 | 26.14 | 26.37 | 26.37 | 1.27% | 46,331 |
| Feb 2, 2026 | 25.28 | 26.30 | 25.27 | 26.04 | 26.04 | 2.36% | 33,248 |
| Jan 30, 2026 | 24.95 | 25.76 | 24.90 | 25.44 | 25.44 | 1.80% | 47,910 |
| Jan 29, 2026 | 25.61 | 25.84 | 24.90 | 24.99 | 24.99 | -2.27% | 24,737 |
| Jan 28, 2026 | 25.52 | 25.90 | 25.29 | 25.57 | 25.57 | -0.12% | 47,579 |
| Jan 27, 2026 | 25.73 | 25.75 | 25.35 | 25.60 | 25.60 | - | 46,114 |
| Jan 26, 2026 | 24.41 | 25.83 | 24.41 | 25.60 | 25.60 | 5.61% | 75,507 |
| Jan 23, 2026 | 24.27 | 24.28 | 24.00 | 24.24 | 24.24 | 0.96% | 12,808 |
| Jan 22, 2026 | 24.19 | 24.29 | 23.88 | 24.01 | 24.01 | 1.18% | 20,964 |
| Jan 21, 2026 | 24.03 | 24.30 | 23.30 | 23.73 | 23.73 | -0.84% | 26,051 |
| Jan 20, 2026 | 23.75 | 24.01 | 23.45 | 23.93 | 23.93 | -1.60% | 35,698 |
| Jan 19, 2026 | 23.63 | 24.49 | 23.59 | 24.32 | 24.32 | -1.14% | 45,378 |
| Jan 16, 2026 | 24.35 | 24.76 | 24.15 | 24.60 | 24.60 | -1.95% | 42,730 |
| Jan 15, 2026 | 24.82 | 25.09 | 24.65 | 25.09 | 25.09 | -0.59% | 19,367 |
| Jan 14, 2026 | 25.17 | 25.42 | 24.70 | 25.24 | 25.24 | 3.44% | 75,045 |
| Jan 13, 2026 | 24.28 | 24.40 | 23.79 | 24.40 | 24.40 | 1.92% | 29,515 |
| Jan 12, 2026 | 24.09 | 24.09 | 23.68 | 23.94 | 23.94 | -2.09% | 21,981 |
| Jan 9, 2026 | 24.50 | 24.58 | 24.22 | 24.45 | 24.45 | 1.54% | 25,698 |
| Jan 8, 2026 | 24.52 | 24.56 | 24.00 | 24.08 | 24.08 | -4.41% | 36,780 |
| Jan 7, 2026 | 25.10 | 25.27 | 24.62 | 25.19 | 25.19 | 0.52% | 47,465 |
| Jan 6, 2026 | 24.68 | 25.07 | 24.41 | 25.06 | 25.06 | 2.66% | 29,432 |
| Jan 5, 2026 | 23.90 | 24.74 | 23.55 | 24.41 | 24.41 | 1.62% | 58,616 |
| Jan 2, 2026 | 23.66 | 24.10 | 23.30 | 24.02 | 24.02 | 3.40% | 34,145 |
| Dec 30, 2025 | 22.62 | 23.30 | 22.62 | 23.23 | 23.23 | 1.04% | 14,068 |
| Dec 29, 2025 | 22.61 | 22.99 | 22.36 | 22.99 | 22.99 | 0.04% | 14,601 |
| Dec 23, 2025 | 22.57 | 22.99 | 22.54 | 22.98 | 22.98 | 1.86% | 10,401 |
| Dec 22, 2025 | 23.24 | 23.32 | 22.04 | 22.56 | 22.56 | -2.17% | 36,110 |
| Dec 19, 2025 | 23.04 | 23.36 | 22.89 | 23.06 | 23.06 | 0.83% | 35,322 |
| Dec 18, 2025 | 22.60 | 22.93 | 22.45 | 22.87 | 22.87 | 0.75% | 78,618 |
| Dec 17, 2025 | 23.33 | 23.33 | 22.70 | 22.70 | 22.70 | -0.57% | 55,516 |
| Dec 16, 2025 | 22.66 | 22.93 | 22.62 | 22.83 | 22.83 | -1.04% | 15,362 |
| Dec 15, 2025 | 23.04 | 23.40 | 22.85 | 23.07 | 23.07 | 0.26% | 31,848 |