Ørsted A/S (LON:0RHE)
London · Delayed Price · Currency is GBP · Price in DKK 204.13
-6.39 (-3.03%)
At close: Sep 11, 2025
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 203.10 | 203.30 | 198.80 | 199.63 | 199.63 | -2.32% | 13,831 |
| Sep 11, 2025 | 204.13 | 205.70 | 202.40 | 204.37 | 204.37 | -2.92% | 159,539 |
| Sep 10, 2025 | 203.15 | 221.10 | 201.50 | 210.51 | 210.51 | 3.22% | 37,609 |
| Sep 9, 2025 | 203.15 | 208.50 | 202.40 | 203.94 | 203.94 | -1.05% | 40,087 |
| Sep 8, 2025 | 204.43 | 209.60 | 202.70 | 206.11 | 206.11 | 2.62% | 167,069 |
| Sep 5, 2025 | 195.55 | 208.10 | 194.70 | 200.84 | 200.84 | 1.13% | 121,530 |
| Sep 4, 2025 | 197.65 | 203.10 | 194.45 | 198.59 | 198.59 | 0.11% | 70,987 |
| Sep 3, 2025 | 205.45 | 206.00 | 195.60 | 198.37 | 198.37 | -1.77% | 1,044,479 |
| Sep 2, 2025 | 203.93 | 208.40 | 196.58 | 201.94 | 201.94 | 1.80% | 397,700 |
| Sep 1, 2025 | 199.73 | 202.00 | 196.65 | 198.38 | 198.38 | 0.67% | 285,194 |
| Aug 29, 2025 | 200.50 | 201.70 | 193.15 | 197.05 | 197.05 | 2.32% | 30,832 |
| Aug 28, 2025 | 194.10 | 201.10 | 189.35 | 192.57 | 192.57 | -0.22% | 147,134 |
| Aug 27, 2025 | 191.73 | 199.60 | 186.05 | 193.00 | 193.00 | 2.86% | 117,627 |
| Aug 26, 2025 | 184.00 | 192.35 | 181.75 | 187.63 | 187.63 | 4.40% | 311,827 |
| Aug 25, 2025 | 182.60 | 186.30 | 173.50 | 179.72 | 179.72 | -15.55% | 176,993 |
| Aug 22, 2025 | 209.73 | 215.30 | 205.80 | 212.80 | 212.80 | 2.10% | 43,230 |
| Aug 21, 2025 | 210.70 | 211.80 | 205.80 | 208.42 | 208.42 | -1.40% | 25,802 |
| Aug 20, 2025 | 214.60 | 214.60 | 209.80 | 211.39 | 211.39 | -0.64% | 143,600 |
| Aug 19, 2025 | 213.15 | 214.85 | 210.50 | 212.75 | 212.75 | 0.39% | 50,305 |
| Aug 18, 2025 | 214.40 | 218.40 | 211.10 | 211.92 | 211.92 | 3.00% | 55,522 |
| Aug 15, 2025 | 205.53 | 209.10 | 202.90 | 205.74 | 205.74 | 0.82% | 44,111 |
| Aug 14, 2025 | 207.85 | 208.70 | 197.60 | 204.07 | 204.07 | -2.66% | 80,674 |
| Aug 13, 2025 | 213.35 | 213.80 | 206.30 | 209.65 | 209.65 | -1.04% | 61,899 |
| Aug 12, 2025 | 217.45 | 219.80 | 200.00 | 211.84 | 211.84 | -23.74% | 201,205 |
| Aug 11, 2025 | 258.00 | 279.00 | 210.80 | 277.80 | 277.80 | -11.04% | 182,251 |
| Aug 8, 2025 | 309.55 | 313.60 | 308.60 | 312.28 | 312.28 | 1.66% | 9,184 |
| Aug 7, 2025 | 308.60 | 309.90 | 305.50 | 307.18 | 307.18 | -1.07% | 12,752 |
| Aug 6, 2025 | 308.50 | 311.10 | 305.10 | 310.51 | 310.51 | 1.72% | 14,415 |
| Aug 5, 2025 | 312.20 | 312.40 | 304.55 | 305.25 | 305.25 | -0.81% | 4,076 |
| Aug 4, 2025 | 308.90 | 310.40 | 305.60 | 307.74 | 307.74 | -0.24% | 6,790 |
| Aug 1, 2025 | 306.40 | 311.80 | 303.50 | 308.48 | 308.48 | -1.37% | 10,635 |
| Jul 31, 2025 | 307.35 | 321.30 | 303.20 | 312.76 | 312.76 | 0.32% | 22,230 |
| Jul 30, 2025 | 313.75 | 316.50 | 307.05 | 311.77 | 311.77 | -1.28% | 12,589 |
| Jul 29, 2025 | 321.45 | 323.60 | 312.40 | 315.82 | 315.82 | -1.86% | 7,384 |
| Jul 28, 2025 | 326.30 | 330.00 | 317.40 | 321.80 | 321.80 | 0.33% | 35,449 |
| Jul 25, 2025 | 314.50 | 324.80 | 313.50 | 320.73 | 320.73 | 1.52% | 12,920 |
| Jul 24, 2025 | 316.00 | 318.30 | 310.70 | 315.94 | 315.94 | -0.07% | 15,852 |
| Jul 23, 2025 | 317.45 | 318.40 | 312.20 | 316.16 | 316.16 | 0.84% | 51,032 |
| Jul 22, 2025 | 309.25 | 319.20 | 306.70 | 313.54 | 313.54 | 3.78% | 21,412 |
| Jul 21, 2025 | 298.30 | 306.40 | 297.30 | 302.10 | 302.10 | 1.45% | 18,027 |
| Jul 18, 2025 | 296.70 | 300.20 | 294.30 | 297.78 | 297.78 | 1.42% | 6,746 |
| Jul 17, 2025 | 297.85 | 299.10 | 290.20 | 293.61 | 293.61 | -1.14% | 40,595 |
| Jul 16, 2025 | 298.00 | 300.50 | 294.10 | 297.01 | 297.01 | -0.76% | 6,437 |
| Jul 15, 2025 | 290.40 | 308.10 | 285.90 | 299.29 | 299.29 | 8.10% | 35,501 |
| Jul 14, 2025 | 277.15 | 282.80 | 275.90 | 276.88 | 276.88 | -1.12% | 4,296 |
| Jul 11, 2025 | 282.00 | 282.50 | 275.80 | 280.00 | 280.00 | 0.25% | 13,680 |
| Jul 10, 2025 | 279.35 | 281.11 | 273.40 | 279.30 | 279.30 | -0.21% | 9,809 |
| Jul 9, 2025 | 278.60 | 281.40 | 276.70 | 279.90 | 279.90 | 2.42% | 9,342 |
| Jul 8, 2025 | 274.60 | 279.50 | 271.10 | 273.29 | 273.29 | -3.14% | 80,396 |
| Jul 7, 2025 | 288.50 | 288.80 | 278.10 | 282.17 | 282.17 | -1.81% | 22,480 |