Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	47.05	49.09	47.05	48.10	48.10	-2.06%	28
Mar 10, 2025	48.64	49.42	45.60	49.11	49.11	9.08%	194
Mar 7, 2025	45.02	45.02	45.02	45.02	45.02	2.43%	30
Mar 6, 2025	43.95	45.00	43.95	43.95	43.95	-4.25%	239
Mar 5, 2025	47.56	47.56	45.90	45.90	45.90	5.72%	546
Mar 4, 2025	44.55	44.55	43.42	43.42	43.42	-3.76%	4
Mar 3, 2025	46.55	46.55	44.83	45.12	45.12	4.92%	388
Feb 28, 2025	45.40	45.40	43.00	43.00	43.00	-2.39%	156
Feb 27, 2025	45.58	45.58	43.97	44.06	44.06	-2.17%	227
Feb 26, 2025	44.99	45.03	44.99	45.03	45.03	0.94%	418
Feb 25, 2025	43.99	46.04	43.99	44.61	44.61	4.04%	174
Feb 24, 2025	41.95	44.64	41.95	42.88	42.88	0.85%	265
Feb 21, 2025	41.06	42.80	41.06	42.52	42.52	0.14%	387
Feb 20, 2025	43.08	43.08	40.61	42.46	42.46	-1.46%	34
Feb 19, 2025	43.50	43.50	41.30	43.09	43.09	1.45%	815
Feb 18, 2025	40.12	43.25	40.12	42.47	42.47	2.60%	303
Feb 14, 2025	41.20	41.40	41.20	41.40	41.40	-0.15%	136
Feb 13, 2025	40.34	41.46	40.34	41.46	41.46	2.17%	295
Feb 12, 2025	41.70	41.70	39.54	40.58	40.58	-3.06%	2,436
Feb 11, 2025	41.70	42.11	41.70	41.86	41.86	3.33%	820
Feb 10, 2025	40.51	40.51	40.51	40.51	40.51	-1.67%	125
Feb 7, 2025	41.39	42.69	40.46	41.20	41.20	-1.29%	460
Feb 6, 2025	42.08	42.08	41.62	41.74	41.74	1.80%	53
Feb 5, 2025	40.34	41.00	38.48	41.00	41.00	8.69%	6,453
Feb 4, 2025	36.94	37.72	36.94	37.72	37.72	4.79%	101
Feb 3, 2025	39.15	39.15	36.00	36.00	36.00	-6.90%	213
Jan 31, 2025	39.21	39.21	38.67	38.67	38.67	-0.71%	35
Jan 30, 2025	38.79	38.95	38.79	38.95	38.95	3.15%	80
Jan 29, 2025	37.82	37.90	37.76	37.76	37.76	0.75%	56
Jan 28, 2025	37.85	37.85	37.48	37.48	37.48	-0.70%	427
Jan 27, 2025	37.80	38.50	36.74	37.74	37.74	-1.03%	255
Jan 24, 2025	36.91	38.13	36.91	38.13	38.13	7.41%	172
Jan 23, 2025	36.00	36.54	35.39	35.50	35.50	-4.85%	843
Jan 22, 2025	37.05	37.31	34.77	37.31	37.31	-3.59%	1,175
Jan 21, 2025	38.94	39.53	37.45	38.70	38.70	-10.21%	1,059
Jan 17, 2025	42.35	43.26	42.35	43.10	43.10	5.79%	416
Jan 16, 2025	41.95	42.77	40.74	40.74	40.74	-2.86%	160
Jan 15, 2025	43.68	43.68	41.94	41.94	41.94	5.38%	196
Jan 14, 2025	41.50	42.00	39.80	39.80	39.80	-4.08%	3,093
Jan 13, 2025	41.65	41.65	39.11	41.49	41.49	-0.17%	3,325
Jan 10, 2025	42.94	42.94	40.79	41.56	41.56	-3.50%	4,191
Jan 8, 2025	43.15	44.15	42.87	43.07	43.07	-4.95%	19
Jan 7, 2025	47.25	47.25	45.31	45.31	45.31	-3.44%	725
Jan 6, 2025	46.64	47.85	46.64	46.92	46.92	-0.66%	527
Jan 3, 2025	47.00	49.10	47.00	47.24	47.24	-1.53%	70
Jan 2, 2025	45.40	47.97	45.40	47.97	47.97	6.96%	204
Dec 31, 2024	45.34	45.64	43.05	44.85	44.85	-0.90%	1,798
Dec 30, 2024	43.95	46.65	43.95	45.26	45.26	1.21%	404
Dec 27, 2024	48.56	48.56	44.72	44.72	44.72	-4.56%	276
Dec 26, 2024	47.89	47.89	46.79	46.86	46.86	-2.39%	81