Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 7.10
+0.20 (2.90%)
At close: Feb 20, 2026
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |