Ørsted A/S (FRA:D2G1)
Germany · Delayed Price · Currency is EUR 6.30
-0.10 (-1.56%)
Last updated: Feb 20, 2026, 8:02 AM CET
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Feb 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Feb 18, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -4.48% | - |
| Feb 17, 2026 | 6.35 | 6.70 | 6.35 | 6.70 | 6.70 | 4.69% | 388 |
| Feb 16, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 7.56% | 3 |
| Feb 13, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -5.56% | 1,300 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -8.70% | - |
| Feb 11, 2026 | 6.35 | 6.95 | 6.35 | 6.90 | 6.90 | 12.20% | 838 |
| Feb 10, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Feb 9, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 5.26% | - |
| Feb 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Feb 5, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 392 |
| Feb 4, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Feb 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 6.96% | - |
| Feb 2, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Jan 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.10% | - |
| Jan 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Jan 28, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 0.79% | 397 |
| Jan 27, 2026 | 5.85 | 6.35 | 5.85 | 6.35 | 6.35 | 1.60% | 1,193 |
| Jan 26, 2026 | 5.60 | 6.25 | 5.60 | 6.25 | 6.25 | 12.61% | 80 |
| Jan 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.83% | - |
| Jan 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Jan 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jan 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | - |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jan 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -8.26% | - |
| Jan 13, 2026 | 5.60 | 6.05 | 5.60 | 6.05 | 6.05 | 12.04% | 1,408 |
| Jan 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | - |
| Jan 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jan 8, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -9.48% | 100 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 9.43% | 1,300 |
| Jan 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Jan 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4.95% | - |
| Jan 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -8.18% | - |
| Dec 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.98% | - |
| Dec 29, 2025 | 5.00 | 5.85 | 5.00 | 5.85 | 5.85 | 6.36% | 208 |
| Dec 23, 2025 | 4.96 | 5.50 | 4.96 | 5.50 | 5.50 | 1.85% | 270 |
| Dec 22, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -2.70% | 1,073 |
| Dec 19, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Dec 18, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -8.33% | 260 |
| Dec 17, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Dec 16, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.17% | - |
| Dec 15, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | 3.28% | 314 |
| Dec 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Dec 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| Dec 9, 2025 | 6.45 | 6.45 | 6.20 | 6.20 | 6.20 | 0.81% | 80 |
| Dec 8, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |