Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.45	45.52	43.45	45.52	-	6.57%	1
Jun 26, 2025	42.71	42.71	42.71	42.71	42.71	-	6,389
Jun 25, 2025	42.71	42.71	42.71	42.71	42.71	-3.63%	3
Jun 24, 2025	42.50	44.32	42.50	44.32	44.32	6.82%	596
Jun 23, 2025	41.49	41.49	41.49	41.49	41.49	-	300
Jun 20, 2025	41.65	42.55	41.49	41.49	41.49	-2.57%	1,085
Jun 18, 2025	43.40	43.40	42.59	42.59	42.59	0.47%	4
Jun 17, 2025	41.68	42.38	41.68	42.38	42.38	-5.36%	137
Jun 16, 2025	44.79	44.79	44.79	44.79	44.79	4.52%	120
Jun 13, 2025	42.93	42.93	42.85	42.85	42.85	-0.09%	5
Jun 12, 2025	43.32	43.32	42.89	42.89	42.89	0.83%	2,374
Jun 11, 2025	42.41	43.50	42.41	42.53	42.53	0.79%	206
Jun 10, 2025	40.85	42.63	40.85	42.20	42.20	8.93%	68
Jun 9, 2025	40.90	40.90	38.74	38.74	38.74	-7.32%	7
Jun 6, 2025	41.80	41.80	41.80	41.80	41.80	2.25%	120
Jun 5, 2025	40.32	40.88	40.00	40.88	40.88	0.26%	137
Jun 4, 2025	40.78	40.78	40.78	40.78	40.78	0.93%	6
Jun 3, 2025	40.40	40.40	40.40	40.40	40.40	-2.02%	4
Jun 2, 2025	41.24	41.24	41.24	41.24	41.24	0.94%	5
May 30, 2025	40.85	40.85	40.85	40.85	40.85	-	-
May 29, 2025	40.85	40.85	40.85	40.85	40.85	0.52%	5
May 28, 2025	40.37	40.64	40.37	40.64	40.64	-0.39%	107
May 27, 2025	40.80	40.80	40.80	40.80	40.80	2.50%	65
May 23, 2025	40.00	40.00	39.80	39.80	39.80	-0.72%	52
May 22, 2025	40.09	40.09	40.09	40.09	40.09	-4.66%	243
May 21, 2025	42.05	42.05	42.05	42.05	42.05	-1.59%	100
May 20, 2025	42.60	42.73	42.60	42.73	42.73	20.13%	70
May 19, 2025	36.32	36.32	35.57	35.57	35.57	-3.05%	2,440
May 16, 2025	36.69	36.69	36.69	36.69	36.69	-0.03%	243
May 15, 2025	37.30	37.30	36.40	36.70	36.70	-5.72%	731
May 14, 2025	38.02	38.93	38.02	38.93	38.93	2.98%	633
May 13, 2025	40.95	40.95	37.80	37.80	37.80	1.38%	311
May 12, 2025	39.00	39.00	37.07	37.29	37.29	3.14%	93
May 9, 2025	37.97	37.97	36.15	36.15	36.15	-1.18%	11
May 8, 2025	36.58	36.58	36.58	36.58	36.58	-4.06%	15
May 7, 2025	41.04	41.04	38.13	38.13	38.13	-6.34%	3
May 6, 2025	42.00	42.00	40.71	40.71	40.71	2.64%	10
May 5, 2025	39.66	39.66	39.66	39.66	39.66	-4.72%	25
May 2, 2025	38.76	41.63	38.76	41.63	41.63	4.76%	169
May 1, 2025	39.73	39.73	39.73	39.73	39.73	-	-
Apr 30, 2025	39.73	39.73	39.73	39.73	39.73	1.88%	2
Apr 29, 2025	38.20	39.00	38.20	39.00	39.00	5.95%	45
Apr 28, 2025	36.81	36.81	36.81	36.81	36.81	-10.22%	6
Apr 25, 2025	41.00	41.00	41.00	41.00	41.00	-2.38%	1
Apr 24, 2025	39.25	42.00	39.25	42.00	42.00	5.57%	60
Apr 23, 2025	40.35	40.35	38.95	39.78	39.78	-0.96%	76
Apr 22, 2025	40.17	40.17	40.17	40.17	40.17	-8.11%	15
Apr 21, 2025	43.72	43.72	43.72	43.72	43.72	3.68%	5
Apr 17, 2025	41.20	42.16	41.20	42.16	42.16	-4.87%	20
Apr 16, 2025	45.31	45.31	43.39	44.32	44.32	5.41%	737