Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 16.51
-0.05 (-0.30%)
At close: Oct 23, 2025
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.29 | 16.51 | 16.29 | 16.51 | 16.51 | -0.30% | 121 |
| Oct 22, 2025 | 16.45 | 16.56 | 16.45 | 16.56 | 16.56 | 0.70% | 35 |
| Oct 21, 2025 | 16.43 | 16.45 | 16.37 | 16.45 | 16.45 | 0.12% | 601 |
| Oct 20, 2025 | 17.13 | 17.26 | 16.43 | 16.43 | 16.43 | -4.95% | 842 |
| Oct 17, 2025 | 17.23 | 17.28 | 17.10 | 17.28 | 17.28 | -0.72% | 1,865 |
| Oct 16, 2025 | 17.03 | 17.41 | 17.03 | 17.41 | 17.41 | 1.19% | 300 |
| Oct 15, 2025 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 0.70% | 165 |
| Oct 14, 2025 | 17.26 | 17.33 | 17.08 | 17.08 | 17.08 | -0.47% | 173 |
| Oct 13, 2025 | 17.40 | 17.40 | 17.16 | 17.16 | 17.16 | -1.66% | 672 |
| Oct 10, 2025 | 17.44 | 17.87 | 17.44 | 17.45 | 17.45 | -2.16% | 784 |
| Oct 9, 2025 | 17.08 | 17.90 | 17.08 | 17.84 | 17.84 | 1.89% | 1,340 |
| Oct 8, 2025 | 16.77 | 17.51 | 16.77 | 17.51 | 17.51 | 3.58% | 3,454 |
| Oct 7, 2025 | 16.79 | 17.00 | 16.79 | 16.90 | 16.90 | 0.90% | 15,700 |
| Oct 6, 2025 | 16.34 | 16.75 | 16.34 | 16.75 | 16.75 | - | 1,025 |
| Oct 3, 2025 | 16.90 | 17.00 | 16.75 | 16.75 | 16.75 | -0.71% | 291 |
| Oct 2, 2025 | 16.97 | 17.05 | 16.87 | 16.87 | 16.87 | -2.49% | 660 |
| Oct 1, 2025 | 16.05 | 17.30 | 16.05 | 17.30 | 17.30 | 7.52% | 1,619 |
| Sep 30, 2025 | 16.17 | 16.22 | 16.09 | 16.09 | 16.09 | -0.49% | 3,014 |
| Sep 29, 2025 | 16.39 | 16.39 | 16.10 | 16.17 | 16.17 | 1.22% | 1,231 |
| Sep 26, 2025 | 16.19 | 16.19 | 15.98 | 15.98 | 15.98 | -1.05% | 270 |
| Sep 25, 2025 | 15.87 | 16.22 | 15.87 | 16.15 | 16.15 | 1.73% | 210 |
| Sep 24, 2025 | 15.54 | 16.14 | 15.54 | 15.87 | 15.87 | 2.06% | 699 |
| Sep 23, 2025 | 15.90 | 16.20 | 15.55 | 15.55 | 15.55 | -2.81% | 5,000 |
| Sep 22, 2025 | 15.55 | 16.00 | 15.41 | 16.00 | 16.00 | 3.73% | 3,951 |
| Sep 19, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | -0.23% | - |
| Sep 18, 2025 | 15.46 | 15.60 | 15.46 | 15.46 | 15.46 | -1.84% | 21 |
| Sep 17, 2025 | 15.40 | 15.86 | 15.40 | 15.75 | 15.75 | 0.32% | 1,361 |
| Sep 16, 2025 | 15.55 | 15.70 | 15.40 | 15.70 | 15.70 | 1.26% | 947 |
| Sep 15, 2025 | 15.59 | 15.59 | 15.51 | 15.51 | 15.51 | 1.37% | 214 |
| Sep 12, 2025 | 15.78 | 15.78 | 14.99 | 15.30 | 15.30 | -3.90% | 4,342 |
| Sep 11, 2025 | 16.43 | 16.43 | 15.60 | 15.92 | 15.92 | -2.42% | 650 |
| Sep 10, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -1.36% | - |
| Sep 9, 2025 | 16.66 | 16.89 | 16.54 | 16.54 | 16.54 | -1.75% | 1,341 |
| Sep 8, 2025 | 16.67 | 16.85 | 16.50 | 16.83 | 16.83 | 0.93% | 700 |
| Sep 5, 2025 | 16.31 | 17.01 | 16.31 | 16.68 | 16.68 | 0.24% | 305 |
| Sep 4, 2025 | 16.28 | 16.64 | 16.28 | 16.64 | 16.64 | 0.60% | 214 |
| Sep 3, 2025 | 16.77 | 16.77 | 16.44 | 16.54 | 16.54 | 2.35% | 272 |
| Sep 2, 2025 | 16.75 | 16.92 | 16.16 | 16.16 | 16.16 | -5.77% | 5,047 |
| Sep 1, 2025 | 16.85 | 17.15 | 16.85 | 17.15 | 17.15 | -0.23% | 8,701 |
| Aug 29, 2025 | 17.38 | 17.59 | 17.18 | 17.19 | 17.19 | -1.12% | 252 |
| Aug 28, 2025 | 17.11 | 17.38 | 17.11 | 17.38 | 17.38 | 1.58% | 501 |
| Aug 27, 2025 | 17.55 | 17.68 | 17.11 | 17.11 | 17.11 | -4.81% | 514 |
| Aug 26, 2025 | 17.63 | 17.98 | 17.63 | 17.98 | 17.98 | 0.90% | 220 |
| Aug 25, 2025 | 17.50 | 17.82 | 17.50 | 17.82 | 17.82 | -4.37% | 1,725 |
| Aug 22, 2025 | 18.06 | 18.63 | 18.06 | 18.63 | 18.63 | 2.90% | 1,590 |
| Aug 21, 2025 | 17.96 | 18.24 | 17.96 | 18.11 | 18.11 | 1.51% | 1,429 |
| Aug 20, 2025 | 17.72 | 18.28 | 17.72 | 17.84 | 17.84 | 0.71% | 1,560 |
| Aug 19, 2025 | 17.53 | 18.20 | 17.53 | 17.71 | 17.71 | -0.95% | 3,962 |
| Aug 18, 2025 | 16.00 | 18.04 | 16.00 | 17.88 | 17.88 | 15.99% | 6,790 |
| Aug 15, 2025 | 15.03 | 15.48 | 15.03 | 15.42 | 15.42 | 1.85% | 275 |