Ørsted A/S (FRA:D2G1)
Germany · Delayed Price · Currency is EUR 5.95
+0.40 (7.21%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:D2G1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | - | 7.21% | - |
| Aug 25, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Aug 20, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Aug 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.87% | - |
| Aug 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -2.54% | - |
| Aug 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Aug 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Aug 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.03% | - |
| Aug 11, 2026 | 5.75 | 6.20 | 5.75 | 6.20 | 6.20 | 5.98% | 200 |
| Aug 10, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -4.88% | - |
| Aug 7, 2026 | 5.70 | 6.15 | 5.70 | 6.15 | 6.15 | 3.36% | 30 |
| Aug 6, 2026 | 5.70 | 5.95 | 5.70 | 5.95 | 5.95 | 0.85% | 150 |
| Aug 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Aug 4, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Aug 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jul 31, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | - |
| Jul 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -4.13% | - |
| Jul 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Jul 27, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Jul 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Jul 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | - |
| Jul 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Jul 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 16, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Jul 15, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.31% | - |
| Jul 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 13, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 10, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Jul 8, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jul 7, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.05% | - |
| Jul 6, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 2.34% | - |
| Jul 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Jul 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 1, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jun 29, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -1.63% | - |
| Jun 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Jun 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | - |
| Jun 24, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.19% | - |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | - |
| Jun 22, 2026 | 6.05 | 7.25 | 6.05 | 7.25 | 7.25 | 20.83% | 2 |
| Jun 19, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jun 18, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |