Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 7.70
-0.20 (-2.53%)
At close: Mar 27, 2026
FRA:VWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -2.53% | - |
| Mar 26, 2026 | 7.30 | 7.90 | 7.30 | 7.90 | 7.90 | 13.67% | 565 |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 5.30% | - |
| Mar 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -3.65% | 100 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Mar 17, 2026 | 6.90 | 7.20 | 6.90 | 6.95 | 6.95 | -1.42% | 194 |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 2.17% | - |
| Mar 13, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | - | 879 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Mar 9, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | -2.16% | 75 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Mar 4, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | 1,077 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Mar 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Feb 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -4.76% | - |
| Feb 25, 2026 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 5.76% | 3,588 |
| Feb 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Feb 23, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.95 | -2.11% | 886 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.90% | - |
| Feb 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 1.46% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Feb 11, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.05 | -2.08% | 2,800 |
| Feb 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| Feb 9, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Feb 6, 2026 | 7.75 | 7.75 | 7.40 | 7.40 | 7.40 | -9.20% | 1,632 |
| Feb 5, 2026 | 8.50 | 8.50 | 7.95 | 8.15 | 8.15 | -5.23% | 462 |
| Feb 4, 2026 | 8.75 | 8.75 | 8.60 | 8.60 | 8.60 | 0.58% | 150 |
| Feb 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% | - |
| Feb 2, 2026 | 8.05 | 8.50 | 8.05 | 8.50 | 8.50 | -1.16% | 804 |
| 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% | - |