Ørsted A/S (FRA:D2G1)
Germany · Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
At close: Jun 26, 2026
FRA:D2G1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -4.69% | 200 |
| Jun 16, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Jun 15, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jun 12, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | - |
| Jun 11, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Jun 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jun 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -5.00% | - |
| Jun 8, 2026 | 6.55 | 7.00 | 6.55 | 7.00 | 7.00 | 4.48% | 60 |
| Jun 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jun 4, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Jun 3, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Jun 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Jun 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| May 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -4.20% | - |
| May 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.67% | - |
| May 27, 2026 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 7.14% | 2 |
| May 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | - |
| May 25, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| May 21, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.90% | - |
| May 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -4.03% | - |
| May 19, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | -1.97% | 500 |
| May 18, 2026 | 6.75 | 7.60 | 6.75 | 7.60 | 7.60 | 12.59% | 750 |
| May 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| May 14, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | - |
| May 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| May 12, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | - |
| May 11, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -6.90% | - |
| May 7, 2026 | 7.20 | 7.25 | 7.20 | 7.25 | 7.25 | -4.61% | 150 |
| May 6, 2026 | 6.90 | 7.60 | 6.90 | 7.60 | 7.60 | 8.57% | 3,398 |
| May 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| May 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |
| Apr 29, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1.42% | - |
| Apr 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Apr 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.94% | - |
| Apr 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Apr 23, 2026 | 6.80 | 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% | - |