Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 21.23
+0.67 (3.26%)
Last updated: Dec 2, 2025, 12:47 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 20.49 | 20.89 | 20.49 | 20.86 | 20.86 | -0.71% | 900 |
| Nov 13, 2025 | 21.32 | 21.55 | 21.01 | 21.01 | 21.01 | -3.84% | 220 |
| Nov 12, 2025 | 21.15 | 21.90 | 21.15 | 21.85 | 21.85 | 3.07% | 3,344 |
| Nov 11, 2025 | 20.99 | 21.25 | 20.89 | 21.20 | 21.20 | 1.78% | 3,450 |
| Nov 10, 2025 | 20.59 | 20.92 | 20.42 | 20.83 | 20.83 | 2.61% | 1,837 |
| Nov 7, 2025 | 19.84 | 20.40 | 19.84 | 20.30 | 20.30 | 0.79% | 8,167 |
| Nov 6, 2025 | 20.26 | 20.39 | 19.55 | 20.14 | 20.14 | 1.21% | 2,860 |
| Nov 5, 2025 | 17.75 | 20.30 | 17.75 | 19.90 | 19.90 | 12.18% | 6,122 |
| Nov 4, 2025 | 17.48 | 17.78 | 17.48 | 17.74 | 17.74 | 0.45% | 717 |
| Nov 3, 2025 | 17.50 | 17.75 | 17.50 | 17.66 | 17.66 | -0.23% | 243 |
| Oct 31, 2025 | 17.91 | 17.91 | 17.70 | 17.70 | 17.70 | -1.67% | 100 |
| Oct 30, 2025 | 17.47 | 18.00 | 17.47 | 18.00 | 18.00 | 2.86% | 660 |
| Oct 29, 2025 | 17.41 | 17.50 | 17.41 | 17.50 | 17.50 | 1.48% | 968 |
| Oct 28, 2025 | 16.35 | 17.25 | 16.35 | 17.25 | 17.25 | 4.64% | 1,102 |
| Oct 27, 2025 | 16.91 | 16.91 | 16.34 | 16.48 | 16.48 | -2.57% | 373 |
| Oct 24, 2025 | 16.19 | 16.92 | 16.19 | 16.92 | 16.92 | 2.45% | 72 |
| 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 |