Ørsted A/S (FRA:D2G1)
Germany · Delayed Price · Currency is EUR 6.80
+0.05 (0.74%)
At close: Apr 23, 2026
FRA:D2G1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | - | 0.74% | - |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -12.90% | - |
| Apr 21, 2026 | 6.55 | 7.75 | 6.55 | 7.75 | 7.75 | 19.23% | 100 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 15, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Apr 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 9, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Apr 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.75% | - |
| Apr 7, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Apr 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | - |
| Apr 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 3.94% | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 6.72% | - |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Mar 27, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 24, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Mar 23, 2026 | 6.05 | 6.30 | 6.05 | 6.30 | 6.30 | 4.13% | 3 |
| Mar 20, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Mar 18, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.44% | - |
| Mar 17, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1.65% | - |
| Mar 16, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 13, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 12, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Mar 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -7.52% | - |
| Mar 10, 2026 | 6.05 | 6.65 | 6.05 | 6.65 | 6.65 | 9.92% | 110 |
| Mar 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 6, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Mar 5, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Mar 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -3.23% | - |
| Mar 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Mar 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -11.03% | - |
| Feb 27, 2026 | 6.35 | 6.80 | 6.35 | 6.80 | 6.80 | 4.62% | 200 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.00% | - |
| Feb 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -6.72% | - |
| Feb 23, 2026 | 6.40 | 6.70 | 6.40 | 6.70 | 6.70 | 6.35% | 31 |
| 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 |