Vestas Wind Systems A/S (LON:0NMK)
London · Delayed Price · Currency is GBP · Price in DKK 174.45
+4.55 (2.68%)
At close: Mar 27, 2026
LON:0NMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 175.75 | 176.48 | 171.30 | 174.45 | 174.45 | 2.68% | 439,605 |
| Mar 26, 2026 | 167.05 | 175.80 | 166.20 | 169.90 | 169.90 | 2.29% | 200,967 |
| Mar 25, 2026 | 159.70 | 166.10 | 159.30 | 166.10 | 166.10 | 4.27% | 484,885 |
| Mar 24, 2026 | 159.68 | 162.70 | 155.80 | 159.30 | 159.30 | 1.11% | 299,594 |
| Mar 23, 2026 | 152.23 | 161.00 | 149.15 | 157.55 | 157.55 | 1.00% | 741,738 |
| Mar 20, 2026 | 155.43 | 159.65 | 155.00 | 156.00 | 156.00 | 1.33% | 477,649 |
| Mar 19, 2026 | 155.63 | 157.60 | 151.53 | 153.95 | 153.95 | -2.32% | 190,233 |
| Mar 18, 2026 | 158.93 | 162.75 | 156.15 | 157.60 | 157.60 | -0.79% | 53,872 |
| Mar 17, 2026 | 157.90 | 161.05 | 154.25 | 158.85 | 158.85 | 0.32% | 266,024 |
| Mar 16, 2026 | 158.73 | 159.55 | 154.05 | 158.35 | 158.35 | -0.54% | 314,792 |
| Mar 13, 2026 | 158.45 | 162.10 | 156.55 | 159.21 | 159.21 | -0.46% | 1,044,338 |
| Mar 12, 2026 | 159.58 | 160.45 | 156.50 | 159.95 | 159.95 | 0.38% | 353,270 |
| Mar 11, 2026 | 158.08 | 161.10 | 157.10 | 159.35 | 159.35 | 0.92% | 159,677 |
| Mar 10, 2026 | 159.58 | 162.65 | 156.85 | 157.90 | 157.90 | 1.48% | 105,044 |
| Mar 9, 2026 | 154.03 | 156.05 | 150.50 | 155.60 | 155.60 | -0.89% | 25,441 |
| Mar 6, 2026 | 159.83 | 163.20 | 154.65 | 157.00 | 157.00 | -3.08% | 833,106 |
| Mar 5, 2026 | 160.43 | 164.20 | 157.10 | 161.99 | 161.99 | 1.53% | 122,297 |
| Mar 4, 2026 | 155.78 | 161.35 | 152.60 | 159.55 | 159.55 | 2.58% | 90,584 |
| Mar 3, 2026 | 158.63 | 161.75 | 153.83 | 155.54 | 155.54 | -3.37% | 675,249 |
| Mar 2, 2026 | 157.58 | 163.85 | 157.80 | 160.97 | 160.97 | -1.28% | 330,887 |
| Feb 27, 2026 | 159.43 | 165.40 | 156.40 | 163.06 | 163.06 | 2.92% | 305,431 |
| Feb 26, 2026 | 160.33 | 163.65 | 157.00 | 158.44 | 158.44 | -1.44% | 124,940 |
| Feb 25, 2026 | 160.53 | 164.30 | 157.65 | 160.75 | 160.75 | 1.98% | 371,021 |
| Feb 24, 2026 | 156.43 | 159.53 | 155.50 | 157.62 | 157.62 | 0.02% | 1,083,349 |
| Feb 23, 2026 | 160.53 | 161.00 | 157.20 | 157.60 | 157.60 | 0.15% | 161,831 |
| Feb 20, 2026 | 158.70 | 161.90 | 155.60 | 157.36 | 157.36 | -1.00% | 180,950 |
| Feb 19, 2026 | 157.88 | 161.80 | 154.85 | 158.95 | 158.95 | 0.61% | 95,510 |
| Feb 18, 2026 | 158.50 | 161.60 | 156.85 | 157.99 | 157.99 | -0.75% | 180,893 |
| Feb 17, 2026 | 158.43 | 161.83 | 157.00 | 159.19 | 159.19 | 2.09% | 621,597 |
| Feb 16, 2026 | 152.85 | 157.60 | 149.65 | 155.94 | 155.94 | 1.36% | 80,988 |
| Feb 13, 2026 | 155.53 | 158.90 | 151.25 | 153.84 | 153.84 | -2.95% | 1,775,239 |
| Feb 12, 2026 | 160.53 | 162.95 | 156.00 | 158.53 | 158.53 | -0.51% | 228,891 |
| Feb 11, 2026 | 163.58 | 164.05 | 157.20 | 159.34 | 159.34 | -1.69% | 1,819,205 |
| Feb 10, 2026 | 164.73 | 164.60 | 160.15 | 162.07 | 162.07 | -0.67% | 145,953 |
| Feb 9, 2026 | 162.68 | 165.10 | 161.10 | 163.17 | 163.17 | -2.02% | 838,949 |
| Feb 6, 2026 | 174.53 | 174.70 | 163.83 | 166.53 | 166.53 | -9.65% | 1,190,988 |
| Feb 5, 2026 | 187.15 | 190.20 | 173.30 | 184.32 | 184.31 | -6.70% | 862,316 |
| Feb 4, 2026 | 198.85 | 199.65 | 195.10 | 197.54 | 197.54 | 0.28% | 137,704 |
| Feb 3, 2026 | 197.03 | 200.40 | 195.10 | 196.99 | 196.99 | 1.12% | 216,014 |
| Feb 2, 2026 | 187.25 | 196.35 | 186.70 | 194.80 | 194.80 | 2.19% | 1,453,993 |
| Jan 30, 2026 | 187.08 | 192.55 | 186.80 | 190.62 | 190.62 | -0.95% | 973,146 |
| Jan 29, 2026 | 191.15 | 192.90 | 186.48 | 192.45 | 192.45 | 1.08% | 336,484 |
| Jan 28, 2026 | 191.40 | 193.30 | 188.95 | 190.40 | 190.40 | -0.28% | 102,402 |
| Jan 27, 2026 | 192.68 | 192.90 | 189.05 | 190.93 | 190.93 | 1.44% | 560,475 |
| Jan 26, 2026 | 182.80 | 192.51 | 182.35 | 188.22 | 188.22 | 4.47% | 218,519 |
| Jan 23, 2026 | 181.38 | 182.50 | 179.20 | 180.16 | 180.16 | 0.09% | 313,826 |
| Jan 22, 2026 | 182.30 | 183.28 | 177.98 | 180.00 | 180.00 | 1.13% | 311,586 |
| Jan 21, 2026 | 178.20 | 181.80 | 173.65 | 178.00 | 178.00 | 0.19% | 700,323 |
| Jan 20, 2026 | 178.80 | 179.35 | 175.38 | 177.65 | 177.65 | -0.65% | 556,111 |
| Jan 19, 2026 | 180.00 | 181.56 | 176.60 | 178.81 | 178.81 | -2.03% | 241,581 |