Skip to main content
logo
Ørsted A/S (LON:0RHE)
London flag London · Delayed Price · Currency is GBP · Price in DKK
150.30
+0.21 (0.14%)
At close: Feb 11, 2026

Ørsted Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 2026154.40157.75145.65152.00152.001.28%140,440
Feb 10, 2026149.10152.60146.75150.08150.082.09%209,419
Feb 9, 2026146.40149.40145.40147.01147.011.82%337,546
Feb 6, 2026140.78147.20137.10144.39144.384.36%100,386
Feb 5, 2026138.45140.20135.50138.35138.35-2.53%237,479
Feb 4, 2026141.25144.25139.10141.94141.940.18%109,623
Feb 3, 2026144.73145.00140.25141.69141.690.61%115,476
Feb 2, 2026138.30143.55137.00140.83140.83-0.99%146,445
Jan 30, 2026141.53143.50140.75142.24142.24-1.94%132,456
Jan 29, 2026147.25147.80142.10145.05145.05-0.58%57,426
Jan 28, 2026145.53146.90144.60145.90145.902.88%305,095
Jan 27, 2026141.35144.85139.93141.81141.811.53%225,535
Jan 26, 2026137.88141.10134.35139.68139.682.03%190,726
Jan 23, 2026136.78138.38135.30136.91136.911.47%207,214
Jan 22, 2026132.40136.45132.00134.93134.935.67%404,509
Jan 21, 2026125.40130.40125.00127.69127.690.85%187,585
Jan 20, 2026128.58129.00123.75126.61126.61-3.48%149,366
Jan 19, 2026131.58132.65128.75131.18131.18-3.11%84,035
Jan 16, 2026133.15135.60131.15135.40135.402.92%65,346
Jan 15, 2026133.45133.50130.90131.56131.56-0.62%155,834
Jan 14, 2026134.10135.60130.05132.38132.38-1.21%127,348
Jan 13, 2026135.93136.10132.85134.00134.005.52%229,213
Jan 12, 2026126.58128.80125.15126.99126.99-2.26%141,034
Jan 9, 2026130.45131.70128.85129.93129.93-0.64%367,302
Jan 8, 2026132.15133.90127.10130.76130.760.04%654,820
Jan 7, 2026131.88133.00129.95130.70130.701.03%538,494
Jan 6, 2026129.88132.45128.15129.37129.371.18%700,148
Jan 5, 2026129.68130.00124.25127.87127.870.44%113,236
Jan 2, 2026122.58129.23122.00127.30127.305.35%99,207
Dec 30, 2025121.63122.35120.30120.84120.840.94%81,970
Dec 29, 2025118.15122.55115.75119.72119.723.15%217,727
Dec 23, 2025115.35118.70114.80116.06116.06-3.70%170,847
Dec 22, 2025133.30134.15113.30120.52120.52-10.29%207,600
Dec 19, 2025134.88136.05132.75134.34134.34-0.79%516,342
Dec 18, 2025134.93136.85134.45135.41135.41-0.60%50,513
Dec 17, 2025135.83137.00135.00136.23136.23-0.66%27,790
Dec 16, 2025138.00138.80134.95137.14137.14-1.16%366,343
Dec 15, 2025138.10139.55137.65138.74138.741.08%131,479
Dec 12, 2025137.73138.30136.20137.26137.26-0.68%230,296
Dec 11, 2025136.53139.70136.50138.19138.191.65%58,543
Dec 10, 2025137.88138.58134.70135.95135.95-2.22%101,430
Dec 9, 2025143.35145.00137.10139.04139.040.09%411,261
Dec 8, 2025137.93139.85137.80138.91138.910.72%131,078
Dec 5, 2025137.45138.80137.30137.91137.911.24%101,306
Dec 4, 2025137.93138.00135.25136.22136.22-1.42%200,153
Dec 3, 2025139.78140.80137.25138.19138.19-1.19%192,268
Dec 2, 2025137.53142.25137.20139.86139.862.91%336,625
Dec 1, 2025134.05137.65132.00135.90135.900.68%601,187
Nov 28, 2025134.00137.30133.30134.99134.991.13%423,397
Nov 27, 2025133.53134.30132.60133.48133.481.10%121,919