Vestas Wind Systems A/S (LON:0NMK)
London · Delayed Price · Currency is GBP · Price in DKK 216.30
+8.20 (3.94%)
Aug 27, 2026, 5:15 PM GMT
LON:0NMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 211.35 | 217.50 | 209.30 | 215.40 | 215.40 | 3.46% | 399,462 |
| 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 |
| Jul 17, 2026 | 176.20 | 179.00 | 173.65 | 178.13 | 178.13 | 0.17% | 175,231 |
| Jul 16, 2026 | 177.00 | 179.35 | 175.65 | 177.83 | 177.83 | -0.99% | 330,182 |
| Jul 15, 2026 | 180.58 | 181.25 | 177.85 | 179.61 | 179.61 | 0.80% | 174,618 |
| Jul 14, 2026 | 177.05 | 181.05 | 176.35 | 178.18 | 178.18 | 0.16% | 81,935 |
| Jul 13, 2026 | 177.20 | 180.10 | 175.50 | 177.89 | 177.89 | 1.45% | 129,219 |
| Jul 10, 2026 | 180.00 | 180.00 | 173.33 | 175.35 | 175.35 | -2.75% | 1,320,764 |
| Jul 9, 2026 | 177.53 | 180.65 | 176.38 | 180.30 | 180.30 | 2.97% | 117,527 |
| Jul 8, 2026 | 180.08 | 180.35 | 175.10 | 175.10 | 175.10 | -2.72% | 757,489 |
| Jul 7, 2026 | 183.05 | 183.45 | 179.00 | 180.00 | 180.00 | -2.17% | 84,145 |
| Jul 6, 2026 | 187.33 | 187.90 | 178.35 | 184.00 | 184.00 | -1.71% | 385,782 |
| Jul 3, 2026 | 188.88 | 189.55 | 186.95 | 187.20 | 187.20 | -0.58% | 92,010 |
| Jul 2, 2026 | 185.15 | 189.50 | 182.30 | 188.30 | 188.30 | 0.29% | 1,093,326 |
| Jul 1, 2026 | 188.53 | 190.05 | 184.50 | 187.76 | 187.76 | 1.71% | 244,180 |
| Jun 30, 2026 | 186.43 | 190.85 | 184.60 | 184.60 | 184.60 | 3.57% | 220,462 |
| Jun 29, 2026 | 173.45 | 180.10 | 172.75 | 178.24 | 178.24 | 2.50% | 137,606 |
| Jun 26, 2026 | 173.90 | 176.45 | 172.15 | 173.90 | 173.90 | 1.09% | 272,585 |
| Jun 25, 2026 | 169.68 | 173.00 | 168.25 | 172.02 | 172.02 | 0.69% | 235,341 |
| Jun 24, 2026 | 177.35 | 178.40 | 167.45 | 170.85 | 170.85 | -2.59% | 809,612 |
| Jun 23, 2026 | 183.00 | 183.65 | 174.25 | 175.40 | 175.40 | -4.97% | 140,962 |
| Jun 22, 2026 | 182.00 | 185.60 | 179.65 | 184.57 | 184.57 | 1.58% | 905,340 |
| Jun 19, 2026 | 177.30 | 185.60 | 176.85 | 181.70 | 181.70 | 4.12% | 820,923 |