Ørsted A/S (FRA:D2G)
Germany · Delayed Price · Currency is EUR 17.39
+0.09 (0.52%)
At close: Jan 9, 2026
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 17.27 | 17.48 | 17.27 | 17.39 | 17.39 | 0.52% | 3,730 |
| Jan 8, 2026 | 17.63 | 17.63 | 17.18 | 17.30 | 17.30 | -1.76% | 3,018 |
| Jan 7, 2026 | 17.56 | 17.61 | 17.45 | 17.61 | 17.61 | 0.66% | 3,923 |
| Jan 6, 2026 | 17.25 | 17.54 | 17.25 | 17.50 | 17.50 | 1.16% | 4,800 |
| Jan 5, 2026 | 17.18 | 17.30 | 16.80 | 17.30 | 17.30 | 1.47% | 1,522 |
| Jan 2, 2026 | 16.30 | 17.19 | 16.30 | 17.05 | 17.05 | 4.96% | 1,820 |
| Dec 30, 2025 | 16.21 | 16.24 | 16.21 | 16.24 | 16.24 | -0.18% | 6,538 |
| Dec 29, 2025 | 16.06 | 16.35 | 15.53 | 16.27 | 16.27 | 1.97% | 22,480 |
| Dec 23, 2025 | 15.81 | 15.99 | 15.40 | 15.96 | 15.96 | -0.13% | 14,247 |
| Dec 22, 2025 | 17.92 | 17.93 | 15.25 | 15.98 | 15.98 | -9.97% | 24,305 |
| Dec 19, 2025 | 17.99 | 18.20 | 17.75 | 17.75 | 17.75 | -1.96% | 970 |
| Dec 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.36% | 61 |
| Dec 17, 2025 | 18.26 | 18.26 | 18.17 | 18.17 | 18.17 | -0.27% | 239 |
| Dec 16, 2025 | 18.50 | 18.50 | 18.22 | 18.22 | 18.22 | -1.78% | 504 |
| Dec 15, 2025 | 18.44 | 18.60 | 18.44 | 18.55 | 18.55 | 0.93% | 840 |
| Dec 12, 2025 | 18.43 | 18.43 | 18.26 | 18.38 | 18.38 | -0.54% | 576 |
| Dec 11, 2025 | 18.65 | 18.65 | 18.35 | 18.48 | 18.48 | 0.43% | 442 |
| Dec 10, 2025 | 18.41 | 18.41 | 18.00 | 18.40 | 18.40 | -0.38% | 1,510 |
| Dec 9, 2025 | 19.34 | 19.34 | 18.47 | 18.47 | 18.47 | -0.94% | 2,181 |
| Dec 8, 2025 | 18.63 | 18.64 | 18.63 | 18.64 | 18.64 | 0.98% | 1,380 |
| Dec 5, 2025 | 18.52 | 18.52 | 18.41 | 18.46 | 18.46 | 2.58% | 610 |
| Dec 4, 2025 | 18.45 | 18.45 | 18.00 | 18.00 | 18.00 | -2.60% | 265 |
| Dec 3, 2025 | 18.80 | 18.80 | 18.40 | 18.48 | 18.48 | -2.48% | 1,468 |
| Dec 2, 2025 | 18.37 | 19.01 | 18.37 | 18.95 | 18.95 | 3.05% | 1,448 |
| Dec 1, 2025 | 18.50 | 18.50 | 17.97 | 18.39 | 18.39 | 0.99% | 6,597 |
| Nov 28, 2025 | 17.99 | 18.41 | 17.99 | 18.21 | 18.21 | 1.70% | 4,223 |
| Nov 27, 2025 | 17.80 | 17.90 | 17.78 | 17.90 | 17.90 | 0.90% | 823 |
| Nov 26, 2025 | 17.66 | 17.85 | 17.62 | 17.74 | 17.74 | - | 7,409 |
| Nov 25, 2025 | 17.58 | 17.79 | 17.30 | 17.74 | 17.74 | 4.29% | 6,746 |
| Nov 24, 2025 | 17.27 | 17.27 | 17.01 | 17.01 | 17.01 | -0.18% | 592 |
| Nov 21, 2025 | 17.36 | 17.36 | 16.82 | 17.04 | 17.04 | -0.64% | 2,743 |
| Nov 20, 2025 | 16.96 | 17.77 | 16.96 | 17.15 | 17.15 | 1.96% | 8,793 |
| Nov 19, 2025 | 17.05 | 17.05 | 16.68 | 16.82 | 16.82 | -1.55% | 1,172 |
| Nov 18, 2025 | 16.80 | 17.50 | 16.80 | 17.09 | 17.09 | -0.78% | 1,761 |
| Nov 17, 2025 | 16.55 | 17.44 | 16.49 | 17.22 | 17.22 | 2.50% | 1,680 |
| Nov 14, 2025 | 16.90 | 16.90 | 16.46 | 16.80 | 16.80 | -0.09% | 3,255 |
| Nov 13, 2025 | 16.85 | 17.13 | 16.76 | 16.82 | 16.82 | 0.60% | 3,499 |
| Nov 12, 2025 | 16.28 | 16.72 | 16.28 | 16.72 | 16.72 | 2.58% | 1,379 |
| Nov 11, 2025 | 16.33 | 16.69 | 16.20 | 16.30 | 16.30 | 0.68% | 2,090 |
| Nov 10, 2025 | 15.96 | 16.38 | 15.82 | 16.19 | 16.19 | 2.89% | 4,437 |
| Nov 7, 2025 | 15.51 | 15.73 | 15.51 | 15.73 | 15.73 | 0.51% | 437 |
| Nov 6, 2025 | 15.35 | 16.15 | 15.22 | 15.65 | 15.65 | 2.49% | 1,065 |
| Nov 5, 2025 | 15.06 | 15.55 | 15.01 | 15.27 | 15.27 | -0.52% | 4,287 |
| Nov 4, 2025 | 15.80 | 15.97 | 15.31 | 15.35 | 15.35 | -4.87% | 5,816 |
| Nov 3, 2025 | 15.69 | 16.24 | 15.40 | 16.14 | 16.14 | 3.76% | 887 |
| Oct 31, 2025 | 15.60 | 15.63 | 15.55 | 15.55 | 15.55 | 0.58% | 987 |
| Oct 30, 2025 | 15.81 | 15.83 | 15.46 | 15.46 | 15.46 | -3.68% | 3,589 |
| Oct 29, 2025 | 16.24 | 16.24 | 15.85 | 16.05 | 16.05 | -0.90% | 2,079 |
| Oct 28, 2025 | 16.04 | 16.37 | 16.04 | 16.20 | 16.20 | 1.25% | 1,005 |
| Oct 27, 2025 | 15.79 | 16.00 | 15.73 | 16.00 | 16.00 | - | 2,846 |