Vestas Wind Systems A/S (LON:0NMK)
London · Delayed Price · Currency is GBP · Price in DKK 202.55
+1.55 (0.77%)
Sep 25, 2026, 10:23 AM GMT
LON:0NMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 199.40 | 203.90 | 199.40 | 202.55 | - | 1.53% | 73,007 |
| Sep 24, 2026 | 206.25 | 206.80 | 199.40 | 199.50 | 199.50 | -3.97% | 278,629 |
| Sep 23, 2026 | 210.50 | 212.10 | 206.25 | 207.75 | 207.75 | -1.59% | 38,636 |
| Sep 22, 2026 | 214.25 | 215.45 | 209.60 | 211.10 | 211.10 | -0.75% | 244,220 |
| Sep 21, 2026 | 207.50 | 214.01 | 207.30 | 212.70 | 212.70 | 1.67% | 45,387 |
| Sep 18, 2026 | 211.15 | 211.30 | 207.00 | 209.21 | 209.21 | -0.11% | 289,656 |
| Sep 17, 2026 | 207.85 | 211.50 | 205.60 | 209.43 | 209.43 | 1.52% | 806,665 |
| Sep 16, 2026 | 205.10 | 208.70 | 205.00 | 206.30 | 206.30 | 1.48% | 595,850 |
| Sep 15, 2026 | 204.70 | 204.90 | 197.50 | 203.30 | 203.30 | -3.20% | 401,624 |
| Sep 14, 2026 | 214.75 | 214.70 | 205.50 | 210.02 | 210.01 | -2.62% | 94,719 |
| Sep 11, 2026 | 214.25 | 218.30 | 213.85 | 215.68 | 215.68 | 1.12% | 509,609 |
| Sep 10, 2026 | 215.50 | 215.90 | 211.10 | 213.29 | 213.29 | -0.66% | 681,438 |
| Sep 9, 2026 | 218.75 | 219.70 | 214.00 | 214.70 | 214.70 | -1.67% | 421,583 |
| Sep 8, 2026 | 217.35 | 220.00 | 215.60 | 218.35 | 218.35 | 0.35% | 348,820 |
| Sep 7, 2026 | 215.30 | 218.80 | 215.00 | 217.58 | 217.58 | 1.15% | 138,252 |
| Sep 4, 2026 | 214.85 | 217.80 | 213.25 | 215.11 | 215.11 | 1.14% | 664,521 |
| Sep 3, 2026 | 211.20 | 214.90 | 209.70 | 212.67 | 212.67 | 0.98% | 1,808,012 |
| Sep 2, 2026 | 209.30 | 211.15 | 204.80 | 210.60 | 210.60 | 1.15% | 256,806 |
| Sep 1, 2026 | 212.75 | 214.10 | 208.20 | 208.20 | 208.20 | -2.62% | 885,296 |
| Aug 31, 2026 | 211.70 | 213.80 | 209.90 | 213.80 | 213.80 | 1.54% | 611,208 |
| Aug 28, 2026 | 216.25 | 218.60 | 210.60 | 210.55 | 210.55 | -2.39% | 638,157 |
| Aug 27, 2026 | 211.35 | 217.50 | 209.30 | 215.70 | 215.70 | 3.60% | 1,374,350 |
| Aug 26, 2026 | 210.60 | 211.20 | 205.90 | 208.20 | 208.20 | -2.15% | 448,912 |
| Aug 25, 2026 | 210.80 | 213.30 | 210.40 | 212.77 | 212.77 | 2.13% | 120,676 |
| Aug 24, 2026 | 208.20 | 210.65 | 207.00 | 208.33 | 208.33 | 0.02% | 788,317 |
| Aug 21, 2026 | 212.20 | 214.30 | 207.10 | 208.30 | 208.30 | -0.33% | 311,488 |
| Aug 20, 2026 | 209.65 | 212.51 | 206.50 | 208.99 | 208.99 | -0.15% | 1,194,104 |
| Aug 19, 2026 | 204.35 | 209.30 | 203.40 | 209.30 | 209.30 | 2.83% | 133,327 |
| Aug 18, 2026 | 202.78 | 205.19 | 201.60 | 203.55 | 203.55 | -1.26% | 593,052 |
| Aug 17, 2026 | 205.40 | 207.90 | 202.80 | 206.15 | 206.15 | -0.21% | 97,162 |
| Aug 14, 2026 | 211.35 | 212.00 | 203.40 | 206.58 | 206.58 | -0.54% | 167,898 |
| Aug 13, 2026 | 211.25 | 213.00 | 205.80 | 207.70 | 207.70 | -0.72% | 397,948 |
| Aug 12, 2026 | 196.05 | 213.40 | 187.96 | 209.20 | 209.20 | 18.29% | 1,326,715 |
| Aug 11, 2026 | 176.53 | 179.05 | 175.00 | 176.85 | 176.85 | 0.88% | 47,302 |
| Aug 10, 2026 | 178.05 | 178.60 | 174.90 | 175.30 | 175.30 | -1.13% | 181,231 |
| Aug 7, 2026 | 178.18 | 179.65 | 176.10 | 177.30 | 177.30 | 1.29% | 79,186 |
| Aug 6, 2026 | 172.53 | 177.50 | 171.23 | 175.05 | 175.05 | 1.77% | 107,938 |
| Aug 5, 2026 | 176.48 | 176.95 | 172.00 | 172.00 | 172.00 | -1.94% | 539,045 |
| Aug 4, 2026 | 178.68 | 180.00 | 174.70 | 175.40 | 175.40 | 1.42% | 77,105 |
| Aug 3, 2026 | 173.00 | 175.35 | 169.05 | 172.95 | 172.95 | -2.54% | 230,957 |
| Jul 31, 2026 | 183.35 | 183.40 | 174.55 | 177.45 | 177.45 | 1.52% | 169,481 |
| Jul 30, 2026 | 165.58 | 176.75 | 164.55 | 174.79 | 174.79 | 4.41% | 129,806 |
| Jul 29, 2026 | 168.88 | 170.53 | 165.45 | 167.40 | 167.40 | -0.58% | 58,952 |
| Jul 28, 2026 | 169.65 | 170.75 | 166.00 | 168.37 | 168.37 | -2.69% | 179,228 |
| Jul 27, 2026 | 172.68 | 174.40 | 169.90 | 173.03 | 173.02 | -0.30% | 77,695 |
| Jul 24, 2026 | 174.70 | 176.45 | 172.85 | 173.55 | 173.55 | -1.53% | 146,422 |
| Jul 23, 2026 | 174.68 | 177.85 | 174.35 | 176.24 | 176.24 | -0.36% | 299,846 |
| Jul 22, 2026 | 178.90 | 179.00 | 171.65 | 176.87 | 176.87 | -0.10% | 1,517,100 |
| Jul 21, 2026 | 180.88 | 182.20 | 175.80 | 177.05 | 177.05 | -2.30% | 330,788 |
| Jul 20, 2026 | 177.70 | 184.05 | 177.65 | 181.21 | 181.21 | 1.73% | 474,040 |