Ørsted Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	43.03	43.03	42.05	42.05	42.05	-4.41%	462
Apr 14, 2025	42.79	43.99	42.79	43.99	43.99	7.56%	450
Apr 11, 2025	40.96	43.05	40.90	40.90	40.90	4.15%	713
Apr 10, 2025	41.43	41.43	39.27	39.27	39.27	7.77%	6
Apr 9, 2025	40.56	40.56	36.44	36.44	36.44	-9.92%	596
Apr 8, 2025	41.96	41.96	38.16	40.45	40.45	1.54%	15
Apr 7, 2025	39.84	39.84	39.84	39.84	39.84	-3.21%	34
Apr 4, 2025	45.76	45.76	40.97	41.16	41.16	-12.77%	605
Apr 3, 2025	46.86	47.19	46.00	47.19	47.19	8.87%	154
Apr 2, 2025	43.34	43.34	43.34	43.34	43.34	-	-
Apr 1, 2025	43.17	43.34	43.17	43.34	43.34	-1.37%	360
Mar 31, 2025	42.90	43.95	42.90	43.95	43.95	-6.46%	237
Mar 28, 2025	46.98	46.98	46.98	46.98	46.98	4.76%	5
Mar 27, 2025	44.84	44.85	43.54	44.85	44.85	0.65%	588
Mar 26, 2025	43.34	44.56	43.34	44.56	44.56	1.71%	57
Mar 25, 2025	44.72	46.60	43.81	43.81	43.81	-1.88%	54
Mar 24, 2025	48.10	48.10	44.65	44.65	44.65	-9.81%	448
Mar 21, 2025	47.75	49.70	47.75	49.51	49.51	4.34%	27
Mar 20, 2025	47.06	49.17	47.06	47.45	47.45	3.15%	343
Mar 19, 2025	47.94	47.94	46.00	46.00	46.00	-6.73%	263
Mar 18, 2025	50.42	50.77	47.44	49.32	49.32	6.11%	644
Mar 17, 2025	45.94	48.29	45.94	46.48	46.48	-0.39%	225
Mar 14, 2025	46.37	48.51	46.27	46.66	46.66	5.26%	374
Mar 13, 2025	44.33	44.33	44.33	44.33	44.33	-	-
Mar 12, 2025	44.33	44.33	44.33	44.33	44.33	-7.84%	200
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