Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 8.25
0.00 (0.00%)
Last updated: Jan 30, 2026, 10:09 AM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.20 | 8.60 | 8.20 | 8.60 | 8.60 | 4.24% | 160 |
| Jan 29, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.25 | -2.37% | 5,971 |
| Jan 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 6.88% | - |
| Jan 26, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Jan 23, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jan 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jan 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jan 20, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.27% | - |
| Jan 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -2.48% | - |
| Jan 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | - |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 3.77% | - |
| Jan 14, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 13, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | - |
| Jan 12, 2026 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | -0.63% | 1,628 |
| Jan 9, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Jan 8, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 100 |
| Jan 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 2.50% | - |
| Jan 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Jan 5, 2026 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 7.14% | 295 |
| Jan 2, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Dec 30, 2025 | 7.45 | 7.75 | 7.40 | 7.75 | 7.75 | - | 2,822 |
| Dec 29, 2025 | 7.40 | 7.75 | 7.40 | 7.75 | 7.75 | 4.73% | 475 |
| Dec 23, 2025 | 7.35 | 7.80 | 7.35 | 7.40 | 7.40 | -4.52% | 2,037 |
| Dec 22, 2025 | 8.15 | 8.15 | 7.75 | 7.75 | 7.75 | 3.33% | 2,500 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -0.66% | - |
| Dec 18, 2025 | 7.55 | 7.55 | 7.35 | 7.55 | 7.55 | -2.58% | 10 |
| Dec 17, 2025 | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 4.03% | 434 |
| Dec 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Dec 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Dec 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -2.63% | - |
| Dec 11, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 6.29% | 590 |
| Dec 10, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Dec 9, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 3.60% | - |
| Dec 8, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -5.44% | - |
| Dec 5, 2025 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 6.52% | 1,500 |
| Dec 4, 2025 | 6.95 | 7.25 | 6.90 | 6.90 | 6.90 | -1.43% | 189 |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Dec 2, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 4.58% | 230 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -4.38% | 27 |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Nov 27, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 2.26% | 1,772 |
| Nov 26, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 3.10% | 30 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 20, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -2.88% | 20 |
| Nov 19, 2025 | 6.50 | 6.95 | 6.50 | 6.95 | 6.95 | 3.73% | 120 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |