Vestas Wind Systems A/S (LON:0NMK)
London · Delayed Price · Currency is GBP · Price in DKK 133.45
+1.56 (1.18%)
At close: Aug 19, 2025
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 134.00 | 136.85 | 133.40 | 135.58 | 135.58 | 1.59% | 426,080 |
| Aug 19, 2025 | 132.63 | 136.15 | 129.95 | 133.45 | 133.45 | 1.18% | 274,882 |
| Aug 18, 2025 | 124.78 | 135.40 | 119.46 | 131.90 | 131.90 | 14.99% | 551,543 |
| Aug 15, 2025 | 113.58 | 116.20 | 113.25 | 114.70 | 114.70 | 1.09% | 180,919 |
| Aug 14, 2025 | 115.80 | 116.40 | 112.05 | 113.46 | 113.46 | -1.25% | 263,664 |
| Aug 13, 2025 | 116.70 | 119.85 | 112.20 | 114.90 | 114.90 | -0.71% | 401,344 |
| Aug 12, 2025 | 115.68 | 117.35 | 114.65 | 115.72 | 115.72 | 4.51% | 408,968 |
| Aug 11, 2025 | 114.63 | 114.85 | 109.10 | 110.73 | 110.73 | -6.56% | 879,150 |
| Aug 8, 2025 | 117.48 | 119.55 | 116.00 | 118.50 | 118.50 | 3.81% | 132,381 |
| Aug 7, 2025 | 116.25 | 116.55 | 113.30 | 114.15 | 114.15 | -2.05% | 340,766 |
| Aug 6, 2025 | 119.60 | 119.85 | 115.65 | 116.54 | 116.54 | -1.54% | 122,838 |
| Aug 5, 2025 | 120.13 | 120.15 | 117.45 | 118.36 | 118.36 | 0.42% | 691,693 |
| Aug 4, 2025 | 117.28 | 119.03 | 117.00 | 117.86 | 117.86 | -0.46% | 65,933 |
| Aug 1, 2025 | 118.43 | 119.65 | 117.30 | 118.40 | 118.40 | -1.71% | 78,705 |
| Jul 31, 2025 | 119.13 | 121.30 | 118.70 | 120.47 | 120.47 | -0.43% | 107,418 |
| Jul 30, 2025 | 120.33 | 121.35 | 118.80 | 120.99 | 120.99 | -1.20% | 68,804 |
| Jul 29, 2025 | 123.28 | 123.50 | 119.80 | 122.46 | 122.46 | -2.91% | 325,343 |
| Jul 28, 2025 | 127.33 | 127.55 | 122.90 | 126.14 | 126.14 | 0.91% | 278,031 |
| Jul 25, 2025 | 124.73 | 126.05 | 122.85 | 125.00 | 125.00 | -0.54% | 206,168 |
| Jul 24, 2025 | 126.78 | 127.33 | 124.50 | 125.68 | 125.68 | -0.06% | 494,212 |
| Jul 23, 2025 | 122.28 | 127.23 | 121.08 | 125.75 | 125.75 | 7.17% | 671,097 |
| Jul 22, 2025 | 116.55 | 119.30 | 114.65 | 117.33 | 117.33 | 0.93% | 931,379 |
| Jul 21, 2025 | 117.60 | 118.40 | 115.40 | 116.25 | 116.25 | -1.63% | 112,570 |
| Jul 18, 2025 | 110.93 | 120.55 | 110.70 | 118.18 | 118.18 | 13.09% | 450,778 |
| Jul 17, 2025 | 104.85 | 105.35 | 103.40 | 104.50 | 104.50 | -1.83% | 28,324 |
| Jul 16, 2025 | 107.35 | 108.95 | 104.95 | 106.45 | 106.45 | -0.27% | 172,352 |
| Jul 15, 2025 | 104.53 | 109.00 | 104.40 | 106.73 | 106.73 | 2.71% | 127,370 |
| Jul 14, 2025 | 104.08 | 104.85 | 102.90 | 103.92 | 103.92 | -1.74% | 118,829 |
| Jul 11, 2025 | 107.38 | 108.25 | 105.30 | 105.76 | 105.76 | -2.61% | 1,492,482 |
| Jul 10, 2025 | 107.90 | 109.65 | 106.95 | 108.59 | 108.59 | 1.17% | 1,596,926 |
| Jul 9, 2025 | 105.28 | 110.00 | 104.85 | 107.33 | 107.33 | 1.15% | 1,649,622 |
| Jul 8, 2025 | 106.15 | 106.60 | 105.00 | 106.11 | 106.11 | -3.32% | 251,703 |
| Jul 7, 2025 | 110.80 | 111.95 | 108.10 | 109.76 | 109.76 | -1.82% | 115,056 |
| Jul 4, 2025 | 110.33 | 112.70 | 109.70 | 111.80 | 111.80 | 2.26% | 218,799 |
| Jul 3, 2025 | 105.80 | 112.35 | 105.05 | 109.32 | 109.32 | 8.64% | 161,614 |
| Jul 2, 2025 | 100.00 | 106.40 | 93.00 | 100.63 | 100.63 | 5.20% | 2,322,130 |
| Jul 1, 2025 | 93.34 | 96.82 | 93.34 | 95.65 | 95.65 | -1.79% | 189,935 |
| Jun 30, 2025 | 100.97 | 101.95 | 94.30 | 97.39 | 97.39 | -7.28% | 265,276 |
| Jun 27, 2025 | 106.55 | 106.95 | 102.75 | 105.04 | 105.04 | -0.89% | 143,543 |
| Jun 26, 2025 | 104.88 | 107.00 | 104.80 | 105.99 | 105.99 | 0.69% | 90,848 |
| Jun 25, 2025 | 105.18 | 105.80 | 103.90 | 105.26 | 105.26 | 1.67% | 153,909 |
| Jun 24, 2025 | 103.01 | 104.38 | 101.35 | 103.53 | 103.53 | 2.76% | 120,834 |
| Jun 23, 2025 | 102.08 | 103.15 | 100.05 | 100.75 | 100.75 | -3.48% | 277,900 |
| Jun 20, 2025 | 104.68 | 105.10 | 103.45 | 104.38 | 104.38 | -0.38% | 235,802 |
| Jun 19, 2025 | 105.00 | 107.30 | 104.30 | 104.78 | 104.78 | -1.38% | 126,334 |
| Jun 18, 2025 | 108.80 | 108.90 | 105.10 | 106.24 | 106.24 | -3.21% | 422,638 |
| Jun 17, 2025 | 108.63 | 114.83 | 107.35 | 109.76 | 109.76 | -1.50% | 318,782 |
| Jun 16, 2025 | 108.63 | 112.00 | 108.50 | 111.43 | 111.43 | 3.30% | 196,583 |
| Jun 13, 2025 | 109.03 | 110.40 | 107.10 | 107.87 | 107.87 | -2.29% | 223,900 |
| Jun 12, 2025 | 109.88 | 111.10 | 109.15 | 110.40 | 110.40 | -0.57% | 82,900 |