Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 8.25
-0.20 (-2.37%)
At close: Oct 23, 2026
FRA:VWSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Oct 22, 2026 | 8.10 | 8.45 | 8.10 | 8.45 | 8.45 | 4.32% | 204 |
| Oct 21, 2026 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -2.41% | - |
| Oct 19, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Oct 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Oct 15, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Oct 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Oct 13, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -0.60% | - |
| Oct 12, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | - |
| Oct 9, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Oct 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Oct 7, 2026 | 8.45 | 8.50 | 8.15 | 8.15 | 8.15 | -4.12% | 10 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Oct 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Oct 2, 2026 | 8.30 | 8.70 | 8.30 | 8.70 | 8.70 | 5.45% | - |
| Oct 1, 2026 | 8.60 | 8.60 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Sep 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.86% | - |
| Sep 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.57% | - |
| Sep 28, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 25, 2026 | 8.85 | 8.85 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 24, 2026 | 9.05 | 9.05 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Sep 23, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -1.64% | 60 |
| Sep 22, 2026 | 9.30 | 9.30 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Sep 21, 2026 | 9.15 | 9.35 | 9.15 | 9.35 | 9.35 | 3.89% | - |
| Sep 18, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -0.55% | - |
| Sep 17, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Sep 16, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.56% | - |
| Sep 15, 2026 | 8.95 | 8.95 | 8.80 | 8.85 | 8.85 | -1.67% | 292 |
| Sep 14, 2026 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -2.70% | - |
| Sep 11, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.12% | - |
| Sep 10, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Sep 9, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Sep 8, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | 2.14% | 10 |
| Sep 7, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Sep 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 3, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Sep 2, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Sep 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.54% | - |
| Aug 31, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -3.65% | - |
| Aug 28, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | 1.59% | 15 |
| Aug 27, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 1.61% | 500 |
| Aug 26, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 25, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | 1.09% | 17 |
| Aug 24, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | -1.08% | 700 |
| Aug 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.20% | - |
| Aug 20, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Aug 19, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | - |
| Aug 18, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Aug 17, 2026 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | -4.76% | - |