Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 16.27
+0.25 (1.59%)
Last updated: Sep 29, 2025, 3:16 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 21 |
| 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% | 1,341 |
| 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% | 12,923 |
| 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 |
| Aug 14, 2025 | 15.27 | 15.63 | 15.14 | 15.14 | 15.14 | -2.83% | 1,483 |
| Aug 13, 2025 | 15.10 | 15.58 | 14.86 | 15.58 | 15.58 | -0.03% | 3,213 |
| Aug 12, 2025 | 14.92 | 15.67 | 14.92 | 15.58 | 15.58 | 3.32% | 1,012 |
| Aug 11, 2025 | 15.39 | 15.39 | 14.67 | 15.08 | 15.08 | -5.40% | 2,142 |
| Aug 8, 2025 | 15.83 | 15.94 | 15.78 | 15.94 | 15.94 | 2.54% | 623 |
| Aug 7, 2025 | 15.37 | 15.55 | 15.24 | 15.55 | 15.55 | -1.92% | 3,473 |
| Aug 6, 2025 | 15.61 | 15.85 | 15.61 | 15.85 | 15.85 | 1.28% | 35 |
| Aug 5, 2025 | 15.77 | 15.90 | 15.65 | 15.65 | 15.65 | -2.28% | 2,366 |
| Aug 4, 2025 | 15.71 | 16.02 | 15.71 | 16.02 | 16.02 | 2.76% | 162 |
| Aug 1, 2025 | 16.00 | 16.00 | 15.59 | 15.59 | 15.59 | -4.94% | 4,006 |
| Jul 31, 2025 | 15.92 | 16.40 | 15.92 | 16.40 | 16.40 | 2.44% | 1,355 |
| Jul 30, 2025 | 16.01 | 16.38 | 16.00 | 16.01 | 16.01 | -1.96% | 4,096 |
| Jul 29, 2025 | 16.55 | 16.55 | 16.20 | 16.33 | 16.33 | 0.09% | 791 |
| Jul 28, 2025 | 16.98 | 17.00 | 16.31 | 16.31 | 16.31 | -3.29% | 3,177 |
| Jul 25, 2025 | 16.92 | 16.92 | 16.72 | 16.87 | 16.87 | 1.29% | 2,921 |
| Jul 24, 2025 | 16.63 | 16.95 | 16.62 | 16.65 | 16.65 | 0.15% | 2,346 |
| Jul 23, 2025 | 15.89 | 16.95 | 15.89 | 16.63 | 16.63 | 3.91% | 2,793 |
| Jul 22, 2025 | 15.41 | 16.00 | 15.41 | 16.00 | 16.00 | 2.43% | 1,100 |