Ørsted A/S (FRA:D2G)
Germany · Delayed Price · Currency is EUR 16.00
+0.22 (1.39%)
At close: Oct 23, 2025
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.62 | 16.00 | 15.44 | 16.00 | 16.00 | 1.39% | 2,229 |
| Oct 22, 2025 | 16.13 | 16.13 | 15.77 | 15.78 | 15.78 | -1.38% | 1,332 |
| Oct 21, 2025 | 16.15 | 16.15 | 15.98 | 16.00 | 16.00 | -0.40% | 376 |
| Oct 20, 2025 | 16.30 | 16.50 | 16.06 | 16.06 | 16.06 | -1.17% | 1,174 |
| Oct 17, 2025 | 16.12 | 16.25 | 15.90 | 16.25 | 16.25 | 1.06% | 1,659 |
| Oct 16, 2025 | 16.05 | 16.30 | 16.05 | 16.08 | 16.08 | -0.40% | 3,664 |
| Oct 15, 2025 | 16.27 | 16.33 | 16.11 | 16.15 | 16.15 | -1.07% | 4,542 |
| Oct 14, 2025 | 16.53 | 16.55 | 16.32 | 16.32 | 16.32 | -2.71% | 1,243 |
| Oct 13, 2025 | 16.38 | 16.78 | 16.38 | 16.78 | 16.78 | 4.19% | 1,350 |
| Oct 10, 2025 | 16.02 | 16.51 | 15.82 | 16.10 | 16.10 | -0.31% | 2,724 |
| Oct 9, 2025 | 16.55 | 16.55 | 16.00 | 16.15 | 16.15 | -1.58% | 3,537 |
| Oct 8, 2025 | 16.29 | 16.52 | 16.29 | 16.41 | 16.41 | -0.45% | 970 |
| Oct 7, 2025 | 16.54 | 16.63 | 16.27 | 16.49 | 16.49 | -0.24% | 4,026 |
| Oct 6, 2025 | 16.00 | 16.53 | 16.00 | 16.53 | 16.53 | 5.42% | 2,818 |
| Oct 3, 2025 | 15.84 | 15.84 | 15.44 | 15.68 | 15.68 | -0.51% | 11,092 |
| Oct 2, 2025 | 15.73 | 15.87 | 15.73 | 15.76 | 15.76 | 0.13% | 3,224 |
| Oct 1, 2025 | 15.24 | 15.84 | 15.23 | 15.74 | 15.74 | 2.14% | 1,688 |
| Sep 30, 2025 | 15.55 | 15.55 | 14.80 | 15.41 | 15.41 | -0.39% | 7,836 |
| Sep 29, 2025 | 15.70 | 16.00 | 15.41 | 15.47 | 15.47 | -0.51% | 2,163 |
| Sep 26, 2025 | 15.74 | 15.75 | 15.14 | 15.55 | 15.55 | 0.94% | 12,250 |
| Sep 25, 2025 | 15.84 | 16.33 | 15.40 | 15.40 | 15.40 | -2.22% | 10,130 |
| Sep 24, 2025 | 15.68 | 16.01 | 15.16 | 15.75 | 15.75 | 1.65% | 8,086 |
| Sep 23, 2025 | 17.00 | 17.10 | 15.50 | 15.50 | 15.50 | -6.01% | 22,274 |
| Sep 22, 2025 | 14.30 | 16.50 | 14.04 | 16.49 | 16.49 | 14.08% | 14,074 |
| Sep 19, 2025 | 14.16 | 14.51 | 14.00 | 14.45 | 14.45 | 1.87% | 3,788 |
| Sep 18, 2025 | 14.58 | 14.80 | 14.08 | 14.19 | 14.19 | -2.48% | 7,170 |
| Sep 17, 2025 | 14.10 | 15.10 | 14.10 | 14.55 | 14.55 | -42.67% | 18,150 |
| Sep 16, 2025 | 26.28 | 26.56 | 25.15 | 25.37 | 14.10 | -4.19% | 2,229 |
| Sep 15, 2025 | 27.01 | 27.01 | 25.85 | 26.48 | 14.72 | -1.96% | 7,561 |
| Sep 12, 2025 | 27.51 | 27.51 | 26.83 | 27.01 | 15.01 | -0.88% | 2,193 |
| Sep 11, 2025 | 27.51 | 27.51 | 27.23 | 27.25 | 15.15 | -1.20% | 247 |
| Sep 10, 2025 | 27.17 | 28.64 | 27.15 | 27.58 | 15.33 | 1.85% | 2,243 |
| Sep 9, 2025 | 27.15 | 27.90 | 26.95 | 27.08 | 15.05 | -1.28% | 407 |
| Sep 8, 2025 | 27.40 | 28.04 | 27.35 | 27.43 | 15.25 | 0.22% | 3,273 |
| Sep 5, 2025 | 25.85 | 27.80 | 25.85 | 27.37 | 15.21 | 1.48% | 594 |
| Sep 4, 2025 | 26.51 | 26.97 | 26.47 | 26.97 | 14.99 | 2.66% | 903 |
| Sep 3, 2025 | 26.84 | 27.00 | 26.27 | 26.27 | 14.60 | -2.12% | 2,327 |
| Sep 2, 2025 | 26.91 | 27.48 | 26.69 | 26.84 | 14.92 | -1.29% | 3,040 |
| Sep 1, 2025 | 26.10 | 27.33 | 26.09 | 27.19 | 15.11 | 4.14% | 1,317 |
| Aug 29, 2025 | 26.91 | 27.04 | 25.82 | 26.11 | 14.51 | -3.44% | 1,808 |
| Aug 28, 2025 | 25.50 | 27.15 | 25.49 | 27.04 | 15.03 | 5.54% | 5,599 |
| Aug 27, 2025 | 25.41 | 26.62 | 25.14 | 25.62 | 14.24 | 0.79% | 1,897 |
| Aug 26, 2025 | 24.29 | 25.77 | 24.21 | 25.42 | 14.13 | 4.44% | 5,443 |
| Aug 25, 2025 | 25.69 | 25.69 | 23.76 | 24.34 | 13.53 | -14.81% | 10,269 |
| Aug 22, 2025 | 27.88 | 28.80 | 27.88 | 28.57 | 15.88 | 1.38% | 543 |
| Aug 21, 2025 | 28.16 | 28.33 | 27.64 | 28.18 | 15.66 | 0.46% | 251 |
| Aug 20, 2025 | 28.80 | 28.80 | 27.93 | 28.05 | 15.59 | -2.87% | 692 |
| Aug 19, 2025 | 28.46 | 28.97 | 28.39 | 28.88 | 16.05 | 1.40% | 1,537 |
| Aug 18, 2025 | 28.44 | 28.74 | 28.34 | 28.48 | 15.83 | -0.84% | 1,543 |
| Aug 15, 2025 | 27.51 | 28.72 | 27.34 | 28.72 | 15.96 | 4.10% | 822 |