Vestas Wind Systems A/S (FRA:VWSB)
Germany · Delayed Price · Currency is EUR 25.84
+0.14 (0.54%)
Last updated: Apr 20, 2026, 1:34 PM CET
FRA:VWSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 26.15 | 26.15 | 25.14 | 25.14 | 25.14 | -3.49% | 1,045 |
| Apr 16, 2026 | 26.65 | 27.12 | 26.05 | 26.05 | 26.05 | -3.20% | 654 |
| Apr 15, 2026 | 26.30 | 26.93 | 26.30 | 26.91 | 26.91 | 0.79% | 562 |
| Apr 14, 2026 | 26.46 | 26.70 | 25.95 | 26.70 | 26.70 | 2.10% | 2,240 |
| Apr 13, 2026 | 26.18 | 26.59 | 25.68 | 26.15 | 26.15 | -2.06% | 1,347 |
| Apr 10, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 2.61% | 341 |
| Apr 9, 2026 | 24.72 | 26.02 | 24.72 | 26.02 | 26.02 | 2.81% | 57 |
| Apr 8, 2026 | 25.72 | 25.72 | 24.80 | 25.31 | 25.21 | 0.84% | 112 |
| Apr 7, 2026 | 25.05 | 25.40 | 24.70 | 25.10 | 25.00 | 3.59% | 339 |
| Apr 2, 2026 | 24.60 | 24.60 | 24.20 | 24.23 | 24.14 | -4.83% | 5,625 |
| Apr 1, 2026 | 25.94 | 25.95 | 25.46 | 25.46 | 25.36 | -2.08% | 1,146 |
| Mar 31, 2026 | 24.38 | 26.00 | 24.38 | 26.00 | 25.90 | 9.98% | 5,394 |
| Mar 30, 2026 | 22.91 | 23.64 | 22.76 | 23.64 | 23.55 | 1.03% | 626 |
| Mar 27, 2026 | 23.35 | 23.51 | 23.01 | 23.40 | 23.31 | 0.52% | 661 |
| Mar 26, 2026 | 22.06 | 23.28 | 22.06 | 23.28 | 23.19 | 2.78% | 3,739 |
| Mar 25, 2026 | 21.02 | 22.65 | 21.02 | 22.65 | 22.56 | 6.09% | 3,650 |
| Mar 24, 2026 | 21.02 | 21.35 | 21.02 | 21.35 | 21.27 | -0.42% | 550 |
| Mar 23, 2026 | 20.73 | 21.44 | 20.61 | 21.44 | 21.36 | 3.78% | 337 |
| Mar 20, 2026 | 21.00 | 21.00 | 20.66 | 20.66 | 20.58 | 1.62% | 706 |
| Mar 19, 2026 | 21.04 | 21.10 | 20.33 | 20.33 | 20.25 | -4.24% | 294 |
| Mar 18, 2026 | 21.19 | 21.23 | 21.19 | 21.23 | 21.15 | -0.66% | 285 |
| Mar 17, 2026 | 20.99 | 21.37 | 20.99 | 21.37 | 21.29 | 0.23% | 100 |
| Mar 16, 2026 | 21.51 | 21.51 | 20.95 | 21.32 | 21.24 | 0.71% | 498 |
| Mar 13, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.09 | -1.31% | - |
| Mar 12, 2026 | 20.96 | 21.45 | 20.96 | 21.45 | 21.37 | 0.47% | 1,000 |
| Mar 11, 2026 | 20.93 | 21.37 | 20.93 | 21.35 | 21.27 | 1.09% | 642 |
| Mar 10, 2026 | 21.24 | 21.24 | 21.12 | 21.12 | 21.04 | 3.07% | 15 |
| Mar 9, 2026 | 21.08 | 21.08 | 20.49 | 20.49 | 20.41 | -1.49% | 296 |
| Mar 6, 2026 | 21.62 | 21.62 | 20.80 | 20.80 | 20.72 | -1.47% | 451 |
| Mar 5, 2026 | 21.23 | 21.86 | 21.11 | 21.11 | 21.03 | -1.77% | 821 |
| Mar 4, 2026 | 20.68 | 21.49 | 20.68 | 21.49 | 21.41 | 3.47% | 26 |
| Mar 3, 2026 | 22.00 | 22.00 | 20.77 | 20.77 | 20.69 | -4.46% | 2,150 |
| Mar 2, 2026 | 20.71 | 21.84 | 20.71 | 21.74 | 21.65 | 0.46% | 604 |
| Feb 27, 2026 | 21.26 | 22.00 | 21.26 | 21.64 | 21.56 | 1.12% | 130 |
| Feb 26, 2026 | 21.31 | 21.72 | 21.15 | 21.40 | 21.32 | -1.25% | 159 |
| Feb 25, 2026 | 21.26 | 21.89 | 21.26 | 21.67 | 21.59 | 1.45% | 1,169 |
| Feb 24, 2026 | 21.03 | 21.36 | 21.00 | 21.36 | 21.28 | 0.85% | 259 |
| Feb 23, 2026 | 21.16 | 21.18 | 21.16 | 21.18 | 21.10 | 0.28% | 24 |
| Feb 20, 2026 | 21.47 | 21.47 | 21.12 | 21.12 | 21.04 | -2.22% | 240 |
| Feb 19, 2026 | 21.38 | 21.60 | 20.99 | 21.60 | 21.52 | 3.00% | 341 |
| Feb 18, 2026 | 20.86 | 21.39 | 20.86 | 20.97 | 20.89 | -0.62% | 462 |
| Feb 17, 2026 | 20.67 | 21.52 | 20.67 | 21.10 | 21.02 | 1.10% | 378 |
| Feb 16, 2026 | 20.76 | 20.90 | 20.36 | 20.87 | 20.79 | 3.11% | 222 |
| Feb 13, 2026 | 20.70 | 20.86 | 20.24 | 20.24 | 20.16 | -2.13% | 4,672 |
| Feb 12, 2026 | 21.01 | 21.42 | 20.68 | 20.68 | 20.60 | -1.57% | 950 |
| Feb 11, 2026 | 21.63 | 21.88 | 21.01 | 21.01 | 20.93 | -2.82% | 1,983 |
| Feb 10, 2026 | 21.60 | 21.69 | 21.58 | 21.62 | 21.54 | -0.92% | 24 |
| Feb 9, 2026 | 22.30 | 22.30 | 21.67 | 21.82 | 21.73 | -0.09% | 2,495 |
| Feb 6, 2026 | 23.37 | 23.82 | 21.84 | 21.84 | 21.75 | -10.01% | 1,372 |
| Feb 5, 2026 | 25.61 | 25.76 | 23.25 | 24.27 | 24.18 | -5.27% | 13,015 |