Vestas Wind Systems A/S (FRA:VWSA)
Germany · Delayed Price · Currency is EUR 8.35
-0.05 (-0.60%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:VWSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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 | -3.98% | - |
| 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 | - | - |
| Mar 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | -1.44% | - |
| Mar 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - | - |
| Mar 17, 2026 | 6.90 | 7.20 | 6.90 | 6.95 | 6.94 | -1.42% | 194 |
| Mar 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | 2.17% | - |
| Mar 13, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.89 | - | 879 |
| Mar 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | - | - |
| Mar 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | 0.73% | - |
| Mar 10, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | 0.74% | - |
| Mar 9, 2026 | 6.75 | 6.80 | 6.75 | 6.80 | 6.79 | -2.16% | 75 |
| Mar 6, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | -0.71% | - |
| Mar 5, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | 2.19% | - |
| Mar 4, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.84 | -1.44% | 1,077 |
| Mar 3, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 1.46% | - |
| Mar 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | -1.44% | - |
| Feb 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | -0.71% | - |
| Feb 26, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.99 | -4.76% | - |
| Feb 25, 2026 | 6.95 | 7.35 | 6.95 | 7.35 | 7.34 | 5.76% | 3,588 |
| Feb 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - | - |
| Feb 23, 2026 | 6.70 | 6.95 | 6.70 | 6.95 | 6.94 | -2.11% | 886 |
| Feb 20, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.09 | 2.90% | - |
| Feb 19, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | -0.72% | - |
| Feb 18, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | 1.46% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.84 | 2.24% | - |
| Feb 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | -1.47% | - |
| Feb 13, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.79 | -1.45% | - |
| Feb 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.89 | -2.13% | - |
| Feb 11, 2026 | 7.15 | 7.15 | 7.05 | 7.05 | 7.04 | -2.08% | 2,800 |