Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 18.41
+0.39 (2.14%)
At close: Aug 22, 2025, 10:00 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.05 | 18.70 | 17.99 | 18.41 | - | 2.14% | 72,415 |
| Aug 21, 2025 | 18.10 | 18.37 | 17.95 | 18.02 | - | 0.70% | 74,843 |
| Aug 20, 2025 | 17.93 | 18.32 | 17.90 | 17.90 | - | -0.20% | 39,667 |
| Aug 19, 2025 | 17.64 | 18.23 | 17.51 | 17.93 | - | 0.31% | 61,234 |
| Aug 18, 2025 | 16.87 | 18.14 | 16.87 | 17.88 | - | 15.36% | 145,943 |
| Aug 15, 2025 | 15.19 | 15.56 | 15.19 | 15.50 | - | 1.04% | 29,711 |
| Aug 14, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | - | - | 42,617 |
| Aug 13, 2025 | 15.47 | 16.11 | 15.06 | 15.34 | - | 2.10% | 81,175 |
| Aug 12, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | - | - | 29,711 |
| Aug 11, 2025 | 15.04 | 15.10 | 14.63 | 15.02 | - | -4.09% | 66,580 |
| Aug 8, 2025 | 15.75 | 16.03 | 15.54 | 15.66 | - | 0.42% | 37,219 |
| Aug 7, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 58,135 |
| Aug 6, 2025 | 15.96 | 15.98 | 15.50 | 15.60 | - | -0.32% | 15,854 |
| Aug 5, 2025 | 16.05 | 16.05 | 15.61 | 15.65 | - | -1.48% | 23,090 |
| Aug 4, 2025 | 15.85 | 15.95 | 15.70 | 15.88 | - | 0.51% | 35,936 |
| Aug 1, 2025 | 15.81 | 16.05 | 15.70 | 15.80 | - | -1.47% | 43,725 |
| Jul 31, 2025 | 16.00 | 16.25 | 15.90 | 16.04 | - | -0.68% | 36,413 |
| Jul 30, 2025 | 16.11 | 16.26 | 15.88 | 16.15 | - | -0.12% | 41,778 |
| Jul 29, 2025 | 16.40 | 16.49 | 16.06 | 16.17 | - | -1.82% | 93,697 |
| Jul 28, 2025 | 16.88 | 17.03 | 16.42 | 16.47 | - | -1.76% | 78,945 |
| Jul 25, 2025 | 16.64 | 16.90 | 16.50 | 16.76 | - | 0.42% | 71,611 |
| Jul 24, 2025 | 16.82 | 17.02 | 16.69 | 16.69 | - | 4.25% | 61,668 |
| Jul 23, 2025 | 16.01 | 16.01 | 16.01 | 16.01 | - | - | 126,278 |
| Jul 22, 2025 | 15.54 | 16.05 | 15.38 | 16.01 | - | 3.22% | 76,318 |
| Jul 21, 2025 | 15.85 | 15.85 | 15.45 | 15.51 | - | -2.64% | 93,051 |
| Jul 18, 2025 | 15.27 | 16.20 | 15.25 | 15.93 | - | 13.10% | 245,171 |
| Jul 17, 2025 | 14.11 | 14.12 | 13.89 | 14.09 | - | -1.33% | 53,274 |
| Jul 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | - | - | 25,528 |
| Jul 15, 2025 | 14.07 | 14.57 | 14.05 | 14.28 | - | 3.18% | 58,304 |
| Jul 14, 2025 | 13.93 | 14.05 | 13.78 | 13.84 | - | -2.91% | 31,664 |
| Jul 11, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | - | - | 43,649 |
| Jul 10, 2025 | 14.49 | 14.71 | 14.25 | 14.25 | - | -1.76% | 58,377 |
| Jul 9, 2025 | 14.18 | 14.71 | 14.17 | 14.51 | - | 2.40% | 40,313 |
| Jul 8, 2025 | 14.28 | 14.29 | 14.09 | 14.17 | - | -3.34% | 66,069 |
| Jul 7, 2025 | 14.85 | 14.98 | 14.50 | 14.66 | - | -2.14% | 75,464 |
| Jul 4, 2025 | 14.94 | 15.12 | 14.75 | 14.98 | - | 0.50% | 67,761 |
| Jul 3, 2025 | 14.20 | 15.20 | 14.20 | 14.90 | - | 4.78% | 104,138 |
| Jul 2, 2025 | 13.75 | 14.25 | 13.75 | 14.22 | - | 2.23% | 199,458 |
| Jul 1, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | - | 59,523 |
| Jun 30, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | - | - | 127,343 |
| Jun 27, 2025 | 14.32 | 14.35 | 13.78 | 13.91 | - | -3.40% | 29,190 |
| Jun 26, 2025 | 14.17 | 14.40 | 14.06 | 14.40 | - | 5.11% | 24,701 |
| Jun 25, 2025 | 14.13 | 14.21 | 13.70 | 13.70 | - | -1.58% | 10,950 |
| Jun 24, 2025 | 13.83 | 13.97 | 13.81 | 13.92 | - | 3.19% | 26,493 |
| Jun 23, 2025 | 13.84 | 13.85 | 13.44 | 13.49 | - | -2.46% | 100,506 |
| Jun 20, 2025 | 14.00 | 14.10 | 13.83 | 13.83 | - | -1.91% | 18,900 |
| Jun 19, 2025 | 14.09 | 14.16 | 13.99 | 14.10 | - | -0.84% | 10,809 |
| Jun 18, 2025 | 14.54 | 14.56 | 14.10 | 14.22 | - | -1.86% | 34,970 |
| Jun 17, 2025 | 14.63 | 15.40 | 14.47 | 14.49 | - | -3.43% | 107,070 |
| Jun 16, 2025 | 14.77 | 15.18 | 14.70 | 15.01 | - | 4.06% | 28,828 |