Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.29	20.72	20.27	20.65	20.65	1.87%	2,549
Feb 19, 2026	20.33	20.35	20.14	20.27	20.27	-2.12%	550
Feb 18, 2026	20.60	20.71	20.50	20.71	20.71	-0.62%	499
Feb 17, 2026	20.41	20.90	20.41	20.84	20.84	1.66%	450
Feb 16, 2026	19.75	20.50	19.75	20.50	20.50	5.18%	1,320
Feb 13, 2026	19.52	19.65	19.43	19.49	19.49	-0.56%	771
Feb 12, 2026	20.32	20.32	19.60	19.60	19.60	-3.78%	2,150
Feb 11, 2026	20.30	21.01	19.75	20.37	20.37	-0.44%	3,531
Feb 10, 2026	19.95	20.47	19.71	20.46	20.46	2.71%	9,669
Feb 9, 2026	19.52	19.95	19.52	19.92	19.92	4.32%	5,921
Feb 6, 2026	18.21	19.60	18.21	19.10	19.10	3.13%	4,420
Feb 5, 2026	18.89	18.89	18.16	18.52	18.52	-1.36%	4,383
Feb 4, 2026	19.00	19.26	18.62	18.77	18.77	-0.79%	5,410
Feb 3, 2026	19.70	19.70	18.92	18.92	18.92	-1.23%	4,746
Feb 2, 2026	18.85	19.16	18.69	19.16	19.16	0.21%	1,986
Jan 30, 2026	19.31	19.31	18.83	19.12	19.12	-0.96%	5,420
Jan 29, 2026	19.51	19.75	19.00	19.30	19.30	-2.35%	2,749
Jan 28, 2026	19.58	19.77	19.42	19.77	19.77	0.25%	5,751
Jan 27, 2026	19.00	19.72	18.75	19.72	19.72	1.62%	12,095
Jan 26, 2026	18.38	19.40	18.20	19.40	19.40	6.51%	12,962
Jan 23, 2026	18.36	18.39	18.22	18.22	18.22	-0.08%	2,585
Jan 22, 2026	17.80	18.23	17.80	18.23	18.23	4.20%	3,341
Jan 21, 2026	17.25	17.50	16.95	17.50	17.50	3.67%	12,363
Jan 20, 2026	17.41	17.41	16.62	16.88	16.88	-3.13%	4,309
Jan 19, 2026	17.71	17.71	17.38	17.42	17.42	-3.30%	2,376
Jan 16, 2026	17.47	18.10	17.47	18.02	18.02	3.24%	6,772
Jan 15, 2026	17.81	17.81	17.45	17.45	17.45	-2.08%	320
Jan 14, 2026	18.00	18.00	17.42	17.82	17.82	-1.08%	7,228
Jan 13, 2026	18.40	18.48	17.85	18.02	18.02	6.03%	8,178
Jan 12, 2026	17.62	17.62	16.87	16.99	16.99	-2.30%	10,434
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