Ørsted A/S (LON:0RHE)
London · Delayed Price · Currency is GBP · Price in DKK 136.95
+1.50 (1.11%)
At close: Sep 25, 2026
LON:0RHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 135.80 | 138.40 | 135.80 | 137.88 | 137.88 | 1.79% | 45,016 |
| Sep 24, 2026 | 137.25 | 137.85 | 134.30 | 135.45 | 135.45 | -3.04% | 43,058 |
| Sep 23, 2026 | 142.00 | 142.30 | 139.70 | 139.70 | 139.70 | -1.34% | 33,338 |
| Sep 22, 2026 | 138.40 | 141.65 | 138.05 | 141.60 | 141.60 | 2.31% | 74,403 |
| Sep 21, 2026 | 136.83 | 138.45 | 135.45 | 138.40 | 138.40 | 0.82% | 65,714 |
| Sep 18, 2026 | 139.15 | 139.40 | 135.28 | 137.27 | 137.27 | 1.33% | 175,690 |
| Sep 17, 2026 | 133.73 | 136.75 | 133.50 | 135.47 | 135.47 | 2.59% | 230,573 |
| Sep 16, 2026 | 131.20 | 135.00 | 130.90 | 132.05 | 132.05 | 1.61% | 96,667 |
| Sep 15, 2026 | 130.40 | 131.05 | 126.50 | 129.96 | 129.96 | -0.34% | 356,790 |
| Sep 14, 2026 | 134.25 | 134.55 | 130.40 | 130.40 | 130.40 | -4.48% | 1,031,289 |
| Sep 11, 2026 | 137.53 | 138.05 | 134.55 | 136.51 | 136.51 | 1.32% | 82,024 |
| Sep 10, 2026 | 138.30 | 138.83 | 134.70 | 134.73 | 134.73 | -3.11% | 224,669 |
| Sep 9, 2026 | 138.00 | 140.60 | 135.50 | 139.05 | 139.05 | -0.22% | 759,337 |
| Sep 8, 2026 | 139.30 | 142.55 | 138.90 | 139.35 | 139.35 | -0.28% | 19,448 |
| Sep 7, 2026 | 137.20 | 140.40 | 137.10 | 139.74 | 139.74 | 1.92% | 70,213 |
| Sep 4, 2026 | 134.88 | 137.93 | 134.60 | 137.10 | 137.10 | 0.97% | 210,611 |
| Sep 3, 2026 | 135.58 | 137.65 | 134.80 | 135.79 | 135.79 | 0.58% | 92,183 |
| Sep 2, 2026 | 137.83 | 137.95 | 134.20 | 135.00 | 135.00 | -1.89% | 541,756 |
| Sep 1, 2026 | 139.10 | 141.10 | 137.50 | 137.60 | 137.60 | -0.48% | 272,464 |
| Aug 31, 2026 | 138.55 | 139.00 | 135.50 | 138.27 | 138.27 | -1.01% | 344,381 |
| Aug 28, 2026 | 141.68 | 142.85 | 139.25 | 139.68 | 139.68 | -1.12% | 124,825 |
| Aug 27, 2026 | 141.63 | 143.20 | 140.33 | 141.25 | 141.25 | -0.57% | 172,476 |
| Aug 26, 2026 | 142.05 | 143.03 | 140.85 | 142.06 | 142.06 | 1.76% | 108,043 |
| Aug 25, 2026 | 136.00 | 140.45 | 133.45 | 139.60 | 139.60 | 3.46% | 334,960 |
| Aug 24, 2026 | 133.63 | 135.75 | 133.20 | 134.93 | 134.93 | -0.68% | 71,995 |
| Aug 21, 2026 | 133.78 | 136.00 | 130.95 | 135.85 | 135.85 | 1.40% | 149,012 |
| Aug 20, 2026 | 135.25 | 136.05 | 131.45 | 133.97 | 133.97 | -1.04% | 366,297 |
| Aug 19, 2026 | 136.68 | 136.80 | 133.00 | 135.39 | 135.39 | -0.71% | 91,992 |
| Aug 18, 2026 | 138.53 | 138.85 | 135.48 | 136.35 | 136.35 | -2.09% | 106,932 |
| Aug 17, 2026 | 138.68 | 140.00 | 138.15 | 139.26 | 139.26 | 0.95% | 11,271 |
| Aug 14, 2026 | 142.78 | 146.25 | 135.70 | 137.94 | 137.94 | -3.62% | 52,261 |
| Aug 13, 2026 | 149.53 | 150.00 | 141.55 | 143.13 | 143.13 | -2.48% | 263,909 |
| Aug 12, 2026 | 144.20 | 149.58 | 141.30 | 146.76 | 146.76 | 3.39% | 117,700 |
| Aug 11, 2026 | 141.58 | 143.63 | 141.00 | 141.95 | 141.95 | -0.35% | 19,464 |
| Aug 10, 2026 | 142.15 | 143.05 | 139.25 | 142.45 | 142.45 | 0.74% | 47,033 |
| Aug 7, 2026 | 139.00 | 142.83 | 136.40 | 141.40 | 141.40 | 2.24% | 64,342 |
| Aug 6, 2026 | 139.00 | 139.40 | 137.05 | 138.30 | 138.30 | -1.50% | 219,663 |
| Aug 5, 2026 | 144.15 | 144.40 | 135.33 | 140.40 | 140.40 | -2.15% | 33,467 |
| Aug 4, 2026 | 144.63 | 146.00 | 141.40 | 143.49 | 143.49 | 0.58% | 108,981 |
| Aug 3, 2026 | 144.20 | 148.60 | 141.60 | 142.66 | 142.66 | -2.60% | 27,365 |
| Jul 31, 2026 | 145.53 | 148.55 | 144.20 | 146.47 | 146.47 | 4.58% | 97,027 |
| Jul 30, 2026 | 139.53 | 144.60 | 137.80 | 140.05 | 140.05 | -2.98% | 64,192 |
| Jul 29, 2026 | 142.30 | 145.10 | 141.25 | 144.35 | 144.35 | 0.26% | 22,440 |
| Jul 28, 2026 | 146.35 | 146.55 | 141.70 | 143.97 | 143.97 | -2.98% | 190,796 |
| Jul 27, 2026 | 150.58 | 150.50 | 146.25 | 148.40 | 148.40 | -0.70% | 48,631 |
| Jul 24, 2026 | 150.15 | 150.93 | 147.15 | 149.45 | 149.45 | -0.63% | 44,065 |
| Jul 23, 2026 | 151.73 | 152.60 | 150.40 | 150.40 | 150.40 | -1.05% | 61,164 |
| Jul 22, 2026 | 150.25 | 154.00 | 149.20 | 152.00 | 152.00 | 1.43% | 26,423 |
| Jul 21, 2026 | 151.63 | 151.75 | 148.60 | 149.85 | 149.85 | -1.02% | 41,118 |
| Jul 20, 2026 | 149.83 | 152.78 | 146.90 | 151.40 | 151.40 | 1.49% | 200,555 |