Ørsted A/S (FRA:D2G)
Germany · Delayed Price · Currency is EUR 19.12
-0.19 (-0.96%)
At close: Jan 30, 2026
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |