Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 7.65
-0.35 (-4.37%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:VWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2.56% | - |
| Jun 1, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| May 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -7.14% | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| May 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| May 25, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.71% | - |
| May 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.74% | - |
| May 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.78% | - |
| May 20, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| May 19, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 2.99% | 45 |
| May 18, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| May 15, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| May 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| May 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | - |
| May 12, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| May 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -3.95% | - |
| May 8, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 4.12% | 500 |
| May 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| May 6, 2026 | 8.70 | 8.70 | 8.00 | 8.40 | 8.40 | -0.59% | 520 |
| May 5, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| May 4, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Apr 30, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Apr 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Apr 28, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | 2.41% | 7 |
| Apr 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Apr 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Apr 23, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.60% | - |
| Apr 22, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Apr 21, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -1.73% | 55 |
| Apr 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 40 |
| Apr 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -2.82% | 60 |
| Apr 16, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.57% | - |
| Apr 15, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Apr 14, 2026 | 8.55 | 9.30 | 8.55 | 8.80 | 8.80 | 4.14% | 2,860 |
| Apr 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 355 |
| Apr 10, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -3.79% | - |
| Apr 9, 2026 | 8.15 | 8.80 | 8.15 | 8.80 | 8.78 | 4.76% | 6 |
| Apr 8, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.38 | 4.35% | - |
| Apr 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | 1.90% | - |
| Apr 2, 2026 | 8.05 | 8.35 | 7.90 | 7.90 | 7.88 | -8.14% | 712 |
| Apr 1, 2026 | 8.50 | 8.65 | 8.50 | 8.60 | 8.58 | 4.88% | 44 |
| Mar 31, 2026 | 8.10 | 8.80 | 8.10 | 8.20 | 8.18 | 3.80% | 3,088 |
| Mar 30, 2026 | 7.55 | 7.90 | 7.55 | 7.90 | 7.88 | 2.60% | - |
| Mar 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.68 | -2.53% | - |
| Mar 26, 2026 | 7.30 | 7.90 | 7.30 | 7.90 | 7.88 | 13.67% | 565 |
| Mar 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - | - |
| Mar 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 5.30% | - |
| Mar 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.59 | -3.65% | 100 |
| Mar 20, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | - | - |