Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 23.35
+0.07 (0.30%)
At close: Mar 27, 2026
FRA:VWSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.35 | 23.51 | 23.01 | 23.40 | 23.40 | 0.52% | 661 |
| Mar 26, 2026 | 22.06 | 23.28 | 22.06 | 23.28 | 23.28 | 2.78% | 3,739 |
| Mar 25, 2026 | 21.02 | 22.65 | 21.02 | 22.65 | 22.65 | 6.09% | 3,650 |
| Mar 24, 2026 | 21.02 | 21.35 | 21.02 | 21.35 | 21.35 | -0.42% | 550 |
| Mar 23, 2026 | 20.73 | 21.44 | 20.61 | 21.44 | 21.44 | 3.78% | 337 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.66 | 20.66 | 20.66 | 1.62% | 706 |
| Mar 19, 2026 | 21.04 | 21.10 | 20.33 | 20.33 | 20.33 | -4.24% | 294 |
| Mar 18, 2026 | 21.19 | 21.23 | 21.19 | 21.23 | 21.23 | -0.66% | 285 |
| Mar 17, 2026 | 20.99 | 21.37 | 20.99 | 21.37 | 21.37 | 0.23% | 100 |
| Mar 16, 2026 | 21.51 | 21.51 | 20.95 | 21.32 | 21.32 | 0.71% | 498 |
| Mar 13, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.31% | - |
| Mar 12, 2026 | 20.96 | 21.45 | 20.96 | 21.45 | 21.45 | 0.47% | 1,000 |
| Mar 11, 2026 | 20.93 | 21.37 | 20.93 | 21.35 | 21.35 | 1.09% | 642 |
| Mar 10, 2026 | 21.24 | 21.24 | 21.12 | 21.12 | 21.12 | 3.07% | 15 |
| Mar 9, 2026 | 21.08 | 21.08 | 20.49 | 20.49 | 20.49 | -1.49% | 296 |
| Mar 6, 2026 | 21.62 | 21.62 | 20.80 | 20.80 | 20.80 | -1.47% | 451 |
| Mar 5, 2026 | 21.23 | 21.86 | 21.11 | 21.11 | 21.11 | -1.77% | 821 |
| Mar 4, 2026 | 20.68 | 21.49 | 20.68 | 21.49 | 21.49 | 3.47% | 26 |
| Mar 3, 2026 | 22.00 | 22.00 | 20.77 | 20.77 | 20.77 | -4.46% | 2,150 |
| Mar 2, 2026 | 20.71 | 21.84 | 20.71 | 21.74 | 21.74 | 0.46% | 604 |
| Feb 27, 2026 | 21.26 | 22.00 | 21.26 | 21.64 | 21.64 | 1.12% | 130 |
| Feb 26, 2026 | 21.31 | 21.72 | 21.15 | 21.40 | 21.40 | -1.25% | 159 |
| Feb 25, 2026 | 21.26 | 21.89 | 21.26 | 21.67 | 21.67 | 1.45% | 1,169 |
| Feb 24, 2026 | 21.03 | 21.36 | 21.00 | 21.36 | 21.36 | 0.85% | 259 |
| Feb 23, 2026 | 21.16 | 21.18 | 21.16 | 21.18 | 21.18 | 0.28% | 24 |
| Feb 20, 2026 | 21.47 | 21.47 | 21.12 | 21.12 | 21.12 | -2.22% | 240 |
| Feb 19, 2026 | 21.38 | 21.60 | 20.99 | 21.60 | 21.60 | 3.00% | 341 |
| Feb 18, 2026 | 20.86 | 21.39 | 20.86 | 20.97 | 20.97 | -0.62% | 462 |
| Feb 17, 2026 | 20.67 | 21.52 | 20.67 | 21.10 | 21.10 | 1.10% | 378 |
| Feb 16, 2026 | 20.76 | 20.90 | 20.36 | 20.87 | 20.87 | 3.11% | 222 |
| Feb 13, 2026 | 20.70 | 20.86 | 20.24 | 20.24 | 20.24 | -2.13% | 4,672 |
| Feb 12, 2026 | 21.01 | 21.42 | 20.68 | 20.68 | 20.68 | -1.57% | 950 |
| Feb 11, 2026 | 21.63 | 21.88 | 21.01 | 21.01 | 21.01 | -2.82% | 1,983 |
| Feb 10, 2026 | 21.60 | 21.69 | 21.58 | 21.62 | 21.62 | -0.92% | 24 |
| Feb 9, 2026 | 22.30 | 22.30 | 21.67 | 21.82 | 21.82 | -0.09% | 2,495 |
| Feb 6, 2026 | 23.37 | 23.82 | 21.84 | 21.84 | 21.84 | -10.01% | 1,372 |
| Feb 5, 2026 | 25.61 | 25.76 | 23.25 | 24.27 | 24.27 | -5.27% | 13,015 |
| Feb 4, 2026 | 26.68 | 26.68 | 25.62 | 25.62 | 25.62 | -3.97% | 11,839 |
| Feb 3, 2026 | 25.83 | 26.68 | 25.83 | 26.68 | 26.68 | 1.25% | 990 |
| Feb 2, 2026 | 25.65 | 26.35 | 25.37 | 26.35 | 26.35 | 4.48% | 6,638 |
| Jan 30, 2026 | 24.84 | 25.41 | 24.84 | 25.22 | 25.22 | -0.32% | 536 |
| Jan 29, 2026 | 25.91 | 25.91 | 25.30 | 25.30 | 25.30 | -1.94% | 581 |
| Jan 28, 2026 | 25.91 | 25.91 | 25.39 | 25.80 | 25.80 | 1.98% | 2,928 |
| Jan 27, 2026 | 26.00 | 26.26 | 25.21 | 25.30 | 25.30 | -2.65% | 5,124 |
| Jan 26, 2026 | 24.17 | 26.00 | 24.17 | 25.99 | 25.99 | 8.02% | 4,041 |
| Jan 23, 2026 | 23.98 | 24.07 | 23.98 | 24.06 | 24.06 | -1.15% | 420 |
| Jan 22, 2026 | 24.44 | 24.64 | 24.09 | 24.34 | 24.34 | 2.05% | 2,769 |
| Jan 21, 2026 | 23.61 | 24.03 | 23.61 | 23.85 | 23.85 | 0.42% | 125 |
| Jan 20, 2026 | 24.51 | 24.51 | 23.51 | 23.75 | 23.75 | -1.33% | 240 |
| Jan 19, 2026 | 23.86 | 24.07 | 23.85 | 24.07 | 24.07 | -3.60% | 1,625 |