Ørsted A/S (FRA:D2G)
Germany · Delayed Price · Currency is EUR 18.87
+0.48 (2.64%)
Last updated: Dec 2, 2025, 11:14 AM CET
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 15.73 | 16.00 | 15.54 | 16.00 | 16.00 | - | 843 |
| 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 |