Ørsted A/S (LON:0RHE)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 145.63
-2.22 (-1.50%)
At close: Nov 10, 2026
LON:0RHE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 147.70 | 148.20 | 144.20 | 145.63 | 145.63 | -1.50% | 552,616 |
| Nov 9, 2026 | 148.05 | 149.00 | 147.70 | 147.85 | 147.85 | -0.57% | 235,209 |
| Nov 6, 2026 | 148.40 | 151.35 | 147.05 | 148.70 | 148.70 | 1.15% | 228,776 |
| Nov 5, 2026 | 145.88 | 149.80 | 143.40 | 147.01 | 147.01 | 3.53% | 398,864 |
| Nov 4, 2026 | 143.63 | 146.65 | 141.20 | 142.00 | 142.00 | 4.60% | 243,105 |
| Nov 3, 2026 | 133.35 | 137.18 | 130.50 | 135.75 | 135.75 | 0.48% | 136,906 |
| Nov 2, 2026 | 130.83 | 135.73 | 128.55 | 135.10 | 135.10 | 2.12% | 228,418 |
| Oct 30, 2026 | 133.20 | 133.85 | 131.80 | 132.30 | 132.30 | -1.38% | 11,689 |
| Oct 29, 2026 | 130.88 | 134.45 | 130.80 | 134.15 | 134.15 | 2.33% | 65,323 |
| Oct 28, 2026 | 132.20 | 132.35 | 130.65 | 131.10 | 131.10 | -0.98% | 24,397 |
| Oct 27, 2026 | 131.83 | 133.10 | 130.05 | 132.40 | 132.40 | 0.57% | 30,002 |
| Oct 26, 2026 | 131.30 | 132.58 | 130.70 | 131.65 | 131.65 | 0.04% | 48,817 |
| Oct 23, 2026 | 131.35 | 133.00 | 129.25 | 131.60 | 131.60 | 1.35% | 22,777 |
| Oct 22, 2026 | 126.40 | 130.25 | 124.70 | 129.85 | 129.85 | 1.88% | 63,670 |
| Oct 21, 2026 | 125.15 | 127.70 | 122.75 | 127.45 | 127.45 | 2.00% | 176,501 |
| Oct 20, 2026 | 124.30 | 125.15 | 123.30 | 124.95 | 124.95 | 0.08% | 361,818 |
| Oct 19, 2026 | 127.58 | 127.90 | 124.85 | 124.85 | 124.85 | -1.30% | 532,303 |
| Oct 16, 2026 | 127.35 | 128.55 | 125.55 | 126.50 | 126.50 | 1.40% | 541,177 |
| Oct 15, 2026 | 127.15 | 127.30 | 123.60 | 124.75 | 124.75 | -1.19% | 25,064 |
| Oct 14, 2026 | 126.93 | 128.35 | 125.70 | 126.25 | 126.25 | -4.93% | 201,187 |
| Oct 13, 2026 | 131.53 | 133.80 | 131.05 | 132.80 | 132.80 | -0.49% | 224,653 |
| Oct 12, 2026 | 132.05 | 133.65 | 129.50 | 133.45 | 133.45 | 0.79% | 30,615 |
| Oct 9, 2026 | 130.20 | 132.40 | 129.55 | 132.40 | 132.40 | 2.60% | 195,909 |
| Oct 8, 2026 | 130.00 | 130.30 | 127.95 | 129.05 | 129.05 | -1.11% | 110,022 |
| Oct 7, 2026 | 133.00 | 134.85 | 129.90 | 130.50 | 130.50 | -2.32% | 362,434 |
| Oct 6, 2026 | 133.83 | 134.55 | 132.80 | 133.60 | 133.60 | 0.30% | 181,823 |
| Oct 5, 2026 | 137.93 | 137.95 | 132.55 | 133.20 | 133.20 | -3.93% | 160,158 |
| Oct 2, 2026 | 135.40 | 139.20 | 134.90 | 138.65 | 138.65 | 3.39% | 13,268 |
| Oct 1, 2026 | 135.25 | 135.55 | 133.20 | 134.10 | 134.10 | -0.98% | 59,960 |
| Sep 30, 2026 | 136.68 | 137.85 | 135.43 | 135.43 | 135.43 | -0.02% | 16,809 |
| Sep 29, 2026 | 134.20 | 136.28 | 131.50 | 135.45 | 135.45 | 0.63% | 35,927 |
| Sep 28, 2026 | 137.25 | 137.50 | 134.50 | 134.60 | 134.60 | -1.72% | 11,061 |
| Sep 25, 2026 | 135.93 | 138.40 | 135.80 | 136.95 | 136.95 | 1.11% | 45,207 |
| Sep 24, 2026 | 137.58 | 137.85 | 134.30 | 135.45 | 135.45 | -3.04% | 43,217 |
| 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 |