Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 9.00
-0.05 (-0.55%)
At close: Sep 18, 2026
FRA:VWSA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | 0.53% | 20 |
| Aug 13, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 13.94% | 110 |
| Aug 12, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 6.45% | - |
| Aug 11, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Aug 10, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | - |
| Aug 7, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Aug 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Aug 5, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Aug 4, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Aug 3, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% | 61 |
| Jul 31, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 8.97% | 300 |
| Jul 30, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Jul 29, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | - |
| Jul 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Jul 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 24, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 23, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.28% | - |
| Jul 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Jul 21, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 20, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |
| Jul 16, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | - |
| Jul 15, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1.28% | - |
| Jul 14, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Jul 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | - |