Skip to main content
logo
Ørsted A/S (LON:0RHE)
London flag London · Delayed Price · Currency is GBP · Price in DKK
165.47
-0.27 (-0.16%)
At close: Jun 2, 2026

LON:0RHE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 1, 2026163.73167.60163.45165.74165.742.02%244,649
May 29, 2026163.20166.20161.70162.45162.45-0.53%262,832
May 28, 2026164.10167.40156.15163.31163.31-0.90%423,696
May 27, 2026168.15169.25162.70164.79164.79-2.17%287,510
May 26, 2026169.40173.00166.00168.45168.45-0.01%249,239
May 22, 2026167.83171.20164.35168.47168.462.05%303,290
May 21, 2026163.45167.53160.15165.08165.080.96%189,550
May 20, 2026163.10164.95162.45163.51163.51-0.88%196,414
May 19, 2026166.35169.60162.75164.97164.97-0.07%547,526
May 18, 2026164.63165.95159.30165.09165.091.63%197,732
May 13, 2026164.25168.10160.35162.44162.44-1.05%67,507
May 12, 2026167.05167.15161.50164.17164.16-0.25%46,575
May 11, 2026162.30167.65159.30164.58164.581.68%501,366
May 8, 2026160.20162.85157.25161.86161.86-1.02%267,680
May 7, 2026166.10168.00161.40163.53163.530.58%84,268
May 6, 2026170.93172.10158.70162.59162.59-2.89%214,793
May 5, 2026168.93173.15165.00167.43167.43-0.55%167,772
May 4, 2026165.75170.25165.75168.35168.35-1.14%58,671
May 1, 2026170.30173.55166.80170.30170.301.83%38,551
Apr 30, 2026165.25170.35163.70167.24167.240.65%274,334
Apr 29, 2026167.88168.75162.75166.16166.16-0.44%84,595
Apr 28, 2026168.58172.00164.95166.90166.900.08%278,049
Apr 27, 2026164.88168.15163.90166.77166.772.34%164,442
Apr 24, 2026164.25165.00161.45162.96162.960.20%50,098
Apr 23, 2026162.88164.00160.05162.64162.64-0.52%84,683
Apr 22, 2026160.68165.85156.55163.48163.481.08%49,070
Apr 21, 2026160.35163.65158.30161.73161.733.63%183,046
Apr 20, 2026155.68157.70154.85156.06156.06-0.04%55,773
Apr 17, 2026158.58159.00153.60156.12156.12-3.22%732,820
Apr 16, 2026163.93164.05156.50161.33161.33-1.02%73,880
Apr 15, 2026161.05164.95157.95162.99162.99-0.17%456,208
Apr 14, 2026163.35164.25160.20163.26163.26-0.72%142,992
Apr 13, 2026165.40166.13162.85164.45164.45-0.30%124,183
Apr 10, 2026163.35166.60160.10164.95164.952.12%303,286
Apr 9, 2026161.15162.75158.25161.53161.530.02%287,977
Apr 8, 2026164.00164.00157.90161.50161.501.60%972,217
Apr 7, 2026159.25162.45156.10158.96158.960.45%810,984
Apr 1, 2026162.05165.05158.20158.25158.251.99%255,108
Mar 31, 2026152.35157.10149.35155.16155.161.45%191,370
Mar 30, 2026147.58154.45146.55152.95152.958.13%105,358
Mar 27, 2026145.78146.45139.40141.45141.45-2.08%46,280
Mar 26, 2026144.25145.60141.40144.45144.451.36%46,841
Mar 25, 2026142.35144.45139.20142.51142.512.75%79,135
Mar 24, 2026138.83141.35136.10138.70138.702.23%87,374
Mar 23, 2026133.58140.70132.40135.68135.68-1.86%158,575
Mar 20, 2026142.40145.70136.38138.25138.25-2.23%59,837
Mar 19, 2026141.88145.00140.40141.41141.41-3.71%95,247
Mar 18, 2026150.83150.91144.00146.86146.86-1.51%86,885
Mar 17, 2026149.58154.08146.35149.11149.110.04%104,477
Mar 16, 2026145.78149.13142.75149.05149.052.40%104,569