Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2025	34.00	34.00	32.88	32.98	-	1.48%	136
Aug 15, 2025	32.50	32.50	32.50	32.50	32.50	2.46%	1,004
Aug 14, 2025	33.25	33.25	31.01	31.72	31.72	-3.44%	1,111
Aug 13, 2025	34.00	34.00	31.65	32.85	32.85	-2.59%	1,756
Aug 12, 2025	34.35	34.35	33.17	33.72	33.72	-1.02%	186
Aug 11, 2025	34.10	34.19	34.07	34.07	34.07	-32.24%	1,295
Aug 8, 2025	48.38	50.28	48.38	50.28	50.28	4.67%	30
Aug 7, 2025	46.66	48.04	46.66	48.04	48.04	-1.63%	14,502
Aug 6, 2025	48.17	48.83	46.43	48.83	48.83	6.16%	517
Aug 5, 2025	46.00	46.00	46.00	46.00	46.00	-0.15%	10
Aug 4, 2025	45.97	50.25	45.97	46.07	46.07	-3.17%	40
Aug 1, 2025	47.58	47.58	47.58	47.58	47.58	-	1
Jul 31, 2025	47.58	47.58	47.58	47.58	47.58	-	16,091
Jul 30, 2025	47.58	47.58	47.58	47.58	47.58	-0.72%	271
Jul 29, 2025	47.69	47.92	47.69	47.92	47.92	-2.54%	54
Jul 28, 2025	50.70	51.15	49.17	49.17	49.17	-2.76%	24
Jul 25, 2025	50.00	50.57	50.00	50.57	50.57	4.67%	102
Jul 24, 2025	48.48	48.48	48.31	48.31	48.31	-2.38%	43,057
Jul 23, 2025	50.05	50.05	49.49	49.49	49.49	-2.75%	66
Jul 22, 2025	48.35	50.89	48.35	50.89	50.89	7.95%	591
Jul 21, 2025	47.14	47.14	47.14	47.14	47.14	1.06%	3
Jul 18, 2025	45.77	46.65	45.77	46.65	46.65	4.54%	30
Jul 17, 2025	44.64	46.47	44.62	44.62	44.62	-2.84%	78
Jul 16, 2025	46.87	47.00	45.93	45.93	45.93	-2.58%	3
Jul 15, 2025	46.36	47.14	46.36	47.14	47.14	8.92%	84
Jul 14, 2025	42.20	43.28	42.20	43.28	43.28	0.41%	8,414
Jul 11, 2025	43.10	43.10	43.10	43.10	43.10	-	-
Jul 10, 2025	44.60	44.60	43.10	43.10	43.10	-0.69%	12
Jul 9, 2025	43.40	43.40	43.40	43.40	43.40	-1.36%	489
Jul 8, 2025	44.00	44.00	44.00	44.00	44.00	-	-
Jul 7, 2025	42.80	45.39	42.80	44.00	44.00	-3.06%	427
Jul 3, 2025	44.10	45.39	44.10	45.39	45.39	4.91%	111
Jul 2, 2025	43.26	43.26	43.26	43.26	43.26	-	-
Jul 1, 2025	44.08	44.08	43.26	43.26	43.26	0.26%	500
Jun 30, 2025	44.70	44.70	42.85	43.15	43.15	-5.20%	120
Jun 27, 2025	43.45	45.52	43.45	45.52	45.52	6.57%	236
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