Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 25.80
+0.50 (1.98%)
Jan 28, 2026, 4:00 PM EST
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 24.51 | 24.97 | 24.14 | 24.97 | 24.97 | 0.48% | 1,162 |
| Jan 15, 2026 | 25.03 | 25.03 | 24.85 | 24.85 | 24.85 | -0.60% | 1,249 |
| Jan 14, 2026 | 24.18 | 25.21 | 24.18 | 25.00 | 25.00 | 1.58% | 933 |
| Jan 13, 2026 | 24.13 | 24.61 | 24.13 | 24.61 | 24.61 | 3.80% | 12 |
| Jan 12, 2026 | 24.37 | 24.37 | 23.71 | 23.71 | 23.71 | -4.24% | 978 |
| Jan 9, 2026 | 24.01 | 24.76 | 24.01 | 24.76 | 24.76 | 1.10% | 908 |
| Jan 8, 2026 | 25.00 | 25.00 | 24.37 | 24.49 | 24.49 | -2.04% | 1,355 |
| Jan 7, 2026 | 24.82 | 25.11 | 24.77 | 25.00 | 25.00 | -1.26% | 526 |
| Jan 6, 2026 | 24.36 | 25.32 | 24.36 | 25.32 | 25.32 | 2.06% | 1,084 |
| Jan 5, 2026 | 24.20 | 24.81 | 23.84 | 24.81 | 24.81 | 2.69% | 1,717 |
| Jan 2, 2026 | 23.42 | 24.16 | 23.42 | 24.16 | 24.16 | 3.74% | 517 |
| Dec 30, 2025 | 22.56 | 23.29 | 22.56 | 23.29 | 23.29 | 2.78% | 3 |
| Dec 29, 2025 | 22.43 | 23.00 | 22.43 | 22.66 | 22.66 | 0.13% | 3,218 |
| Dec 23, 2025 | 22.33 | 22.85 | 22.33 | 22.63 | 22.63 | 1.03% | 716 |
| Dec 22, 2025 | 23.06 | 23.26 | 21.92 | 22.40 | 22.40 | -3.03% | 17,007 |
| Dec 19, 2025 | 22.63 | 23.36 | 22.63 | 23.10 | 23.10 | 0.43% | 942 |
| Dec 18, 2025 | 23.16 | 23.16 | 22.46 | 23.00 | 23.00 | 0.04% | 356 |
| Dec 17, 2025 | 23.28 | 23.28 | 22.81 | 22.99 | 22.99 | -0.39% | 573 |
| Dec 16, 2025 | 22.74 | 23.08 | 22.66 | 23.08 | 23.08 | -0.47% | 86 |
| Dec 15, 2025 | 23.40 | 23.40 | 22.84 | 23.19 | 23.19 | 1.58% | 3,818 |
| Dec 12, 2025 | 22.80 | 23.20 | 22.80 | 22.83 | 22.83 | 0.71% | 1,340 |
| Dec 11, 2025 | 22.37 | 22.68 | 22.37 | 22.67 | 22.67 | 0.22% | 433 |
| Dec 10, 2025 | 21.70 | 22.62 | 21.70 | 22.62 | 22.62 | 4.48% | 610 |
| Dec 9, 2025 | 22.05 | 22.17 | 21.65 | 21.65 | 21.65 | 1.36% | 490 |
| Dec 8, 2025 | 21.50 | 21.90 | 21.36 | 21.36 | 21.36 | -0.28% | 1,041 |
| Dec 5, 2025 | 21.17 | 21.42 | 21.17 | 21.42 | 21.42 | 0.28% | 909 |
| Dec 4, 2025 | 21.22 | 21.36 | 21.22 | 21.36 | 21.36 | -0.37% | 350 |
| Dec 3, 2025 | 21.54 | 21.54 | 21.44 | 21.44 | 21.44 | 2.34% | 24 |
| Dec 2, 2025 | 20.60 | 21.00 | 20.60 | 20.95 | 20.95 | 2.70% | 2,450 |
| Dec 1, 2025 | 20.66 | 20.80 | 20.29 | 20.40 | 20.40 | - | 2,001 |
| Nov 28, 2025 | 20.73 | 20.73 | 20.40 | 20.40 | 20.40 | -1.02% | 217 |
| Nov 27, 2025 | 20.70 | 20.86 | 20.51 | 20.61 | 20.61 | -0.43% | 1,825 |
| Nov 26, 2025 | 20.03 | 20.70 | 20.03 | 20.70 | 20.70 | 3.34% | 365 |
| Nov 25, 2025 | 19.68 | 20.03 | 19.68 | 20.03 | 20.03 | 0.45% | 582 |
| Nov 24, 2025 | 19.64 | 19.94 | 19.64 | 19.94 | 19.94 | -0.60% | 925 |
| Nov 21, 2025 | 20.64 | 20.64 | 20.00 | 20.06 | 20.06 | -3.51% | 2,149 |
| Nov 20, 2025 | 20.19 | 20.79 | 20.19 | 20.79 | 20.79 | 3.28% | 500 |
| Nov 19, 2025 | 20.20 | 20.37 | 20.00 | 20.13 | 20.13 | 0.45% | 632 |
| Nov 18, 2025 | 20.87 | 20.87 | 20.04 | 20.04 | 20.04 | -4.84% | 564 |
| Nov 17, 2025 | 21.04 | 21.06 | 20.59 | 21.06 | 21.06 | 0.96% | 1,488 |