Skip to main content
logo
Vestas Wind Systems A/S (ETR:VWSB)
Germany flag Germany · Delayed Price · Currency is EUR
22.56
-0.50 (-2.17%)
Dec 22, 2025, 5:36 PM CET

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 22, 202523.2423.3222.0622.21--3.69%31,648
Dec 19, 202523.0423.3622.8923.0623.060.83%35,322
Dec 18, 202522.6022.9322.4522.8722.870.75%78,618
Dec 17, 202523.3323.3322.7022.7022.70-0.57%55,516
Dec 16, 202522.6622.9322.6222.8322.83-1.04%15,362
Dec 15, 202523.0423.4022.8523.0723.070.26%31,848
Dec 12, 202522.8523.2322.8323.0123.010.79%70,989
Dec 11, 202522.4322.8822.2322.8322.833.07%141,946
Dec 10, 202521.9122.6921.8322.1522.152.55%63,905
Dec 9, 202522.1322.1921.3821.6021.600.09%29,218
Dec 8, 202521.6522.0021.4821.5821.580.70%43,513
Dec 5, 202521.4121.6021.2421.4321.430.47%15,996
Dec 4, 202521.1521.5520.6221.3321.330.95%30,089
Dec 3, 202521.2321.5921.0521.1321.13-1.68%38,423
Dec 2, 202520.6721.4920.6521.4921.494.02%39,003
Dec 1, 202520.3820.7620.2420.6620.660.73%33,531
Nov 28, 202520.8520.8520.4620.5120.51-0.58%17,083
Nov 27, 202520.6120.8320.4520.6320.630.49%14,791
Nov 26, 202520.4220.7220.2520.5320.531.68%25,900
Nov 25, 202520.2420.2419.9020.1920.192.28%29,611
Nov 24, 202519.9120.0319.7419.7419.74-0.15%19,913
Nov 21, 202520.4320.4519.7019.7719.77-4.68%61,982
Nov 20, 202520.7420.9420.5820.7420.742.62%35,004
Nov 19, 202520.2820.4520.2120.2120.210.15%23,776
Nov 18, 202520.5620.5620.1220.1820.18-3.54%32,742
Nov 17, 202520.8520.9220.5720.9220.92-23,863
Nov 14, 202520.6020.9720.4120.9220.92-42,670
Nov 13, 202521.6821.8020.7320.9220.92-3.86%99,945
Nov 12, 202521.6722.0021.5521.7621.762.30%54,325
Nov 11, 202520.8221.4420.7221.2721.272.36%56,162
Nov 10, 202520.5020.9820.4120.7820.782.36%46,200
Nov 7, 202519.9520.5919.7520.3020.301.05%74,636
Nov 6, 202520.0421.0319.7020.0920.09-0.05%178,512
Nov 5, 202518.6820.1018.6120.1020.1016.49%295,350
Nov 4, 202517.4418.2617.2617.2617.26-2.29%75,497
Nov 3, 202517.7917.9017.6417.6617.66-0.45%45,474
Oct 31, 202517.9218.0617.7117.7417.74-1.17%29,126
Oct 30, 202517.6518.0717.6417.9517.951.73%56,413
Oct 29, 202517.5517.7417.3017.6517.650.40%83,125
Oct 28, 202516.9417.6016.8817.5817.587.72%61,340
Oct 27, 202516.7616.7616.1616.3216.32-3.60%56,917
Oct 24, 202516.2916.9316.1916.9316.933.52%32,178
Oct 23, 202516.1916.3716.0916.3516.351.65%23,463
Oct 22, 202516.4916.6415.9716.0916.09-3.31%54,200
Oct 21, 202516.4716.7316.3416.6416.64-0.72%33,290
Oct 20, 202517.2817.2916.5316.7616.76-2.19%66,589
Oct 17, 202517.3817.4217.0517.1317.13-2.84%57,469
Oct 16, 202517.2717.6517.1917.6317.632.41%50,279
Oct 15, 202517.1117.2816.9717.2217.221.41%15,465
Oct 14, 202517.0717.3616.9016.9816.98-3.06%60,508