Vestas Wind Systems A/S (VWSYF)
OTCMKTS · Delayed Price · Currency is USD
26.97
+0.10 (0.37%)
Dec 15, 2025, 4:00 PM EST
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 27.17 | 27.17 | 26.38 | 26.97 | 26.97 | 0.35% | 3,463 |
| Dec 12, 2025 | 27.03 | 27.10 | 26.87 | 26.87 | 26.87 | 1.66% | 1,428 |
| Dec 11, 2025 | 26.50 | 26.50 | 26.41 | 26.43 | 26.43 | 1.85% | 41,429 |
| Dec 10, 2025 | 26.45 | 26.45 | 25.68 | 25.95 | 25.95 | 3.80% | 8,293 |
| Dec 9, 2025 | 24.41 | 25.40 | 24.41 | 25.00 | 25.00 | -0.16% | 1,865 |
| Dec 8, 2025 | 24.80 | 25.22 | 24.39 | 25.04 | 25.04 | -0.24% | 3,305 |
| Dec 5, 2025 | 25.07 | 25.11 | 24.55 | 25.10 | 25.10 | 0.12% | 534 |
| Dec 4, 2025 | 24.12 | 25.07 | 24.12 | 25.07 | 25.07 | 1.35% | 1,376 |
| Dec 3, 2025 | 25.59 | 25.59 | 24.54 | 24.74 | 24.74 | 0.02% | 1,375 |
| Dec 2, 2025 | 24.65 | 25.36 | 24.47 | 24.73 | 24.73 | 6.18% | 553 |
| Dec 1, 2025 | 23.61 | 23.93 | 23.29 | 23.29 | 23.29 | -1.77% | 1,214 |
| Nov 28, 2025 | 23.40 | 24.00 | 23.40 | 23.71 | 23.71 | 0.08% | 1,017 |
| Nov 26, 2025 | 23.29 | 23.73 | 23.29 | 23.69 | 23.69 | 2.84% | 6,933 |
| Nov 25, 2025 | 23.08 | 23.08 | 22.99 | 23.04 | 23.04 | 0.02% | 403 |
| Nov 24, 2025 | 23.27 | 23.30 | 23.03 | 23.03 | 23.03 | 1.10% | 1,402 |
| Nov 21, 2025 | 22.89 | 22.89 | 22.70 | 22.78 | 22.78 | -3.52% | 212 |
| Nov 20, 2025 | 23.48 | 23.98 | 23.48 | 23.61 | 23.61 | 1.19% | 1,692 |
| Nov 19, 2025 | 23.46 | 24.05 | 23.19 | 23.33 | 23.33 | 0.08% | 3,775 |
| Nov 18, 2025 | 24.10 | 24.10 | 22.98 | 23.32 | 23.32 | -0.70% | 4,357 |
| Nov 17, 2025 | 23.51 | 23.88 | 23.48 | 23.48 | 23.48 | -2.17% | 467 |
| Nov 14, 2025 | 24.00 | 24.00 | 23.73 | 24.00 | 24.00 | -0.99% | 434 |
| Nov 13, 2025 | 24.10 | 25.00 | 24.10 | 24.24 | 24.24 | -3.43% | 2,717 |
| Nov 12, 2025 | 24.85 | 25.32 | 24.85 | 25.10 | 25.10 | 2.18% | 1,944 |
| Nov 11, 2025 | 24.20 | 25.00 | 24.20 | 24.57 | 24.57 | 2.88% | 1,564 |
| Nov 10, 2025 | 24.00 | 24.22 | 23.51 | 23.88 | 23.88 | 1.70% | 2,253 |
| Nov 7, 2025 | 23.20 | 24.00 | 23.20 | 23.48 | 23.48 | 2.49% | 478 |
| Nov 6, 2025 | 22.80 | 23.55 | 22.28 | 22.91 | 22.91 | 0.86% | 810 |
| Nov 5, 2025 | 22.06 | 22.77 | 22.06 | 22.72 | 22.72 | 11.25% | 1,942 |
| Nov 4, 2025 | 20.45 | 20.45 | 19.88 | 20.42 | 20.42 | 0.38% | 1,456 |
| Nov 3, 2025 | 19.90 | 21.00 | 19.90 | 20.34 | 20.34 | -0.80% | 800 |
| Oct 31, 2025 | 20.16 | 20.50 | 20.16 | 20.50 | 20.50 | -0.88% | 391 |
| Oct 30, 2025 | 20.26 | 20.91 | 20.26 | 20.69 | 20.69 | 0.68% | 540 |
| Oct 29, 2025 | 19.85 | 20.77 | 19.85 | 20.55 | 20.55 | 0.30% | 1,537 |
| Oct 28, 2025 | 19.60 | 20.78 | 19.60 | 20.48 | 20.48 | 10.37% | 3,994 |
| Oct 27, 2025 | 18.93 | 19.14 | 18.56 | 18.56 | 18.56 | -1.95% | 1,941 |
| Oct 24, 2025 | 19.52 | 19.52 | 18.93 | 18.93 | 18.93 | 0.03% | 2,258 |
| Oct 23, 2025 | 19.22 | 19.30 | 18.83 | 18.93 | 18.93 | 1.10% | 269 |
| Oct 22, 2025 | 18.19 | 19.00 | 18.19 | 18.72 | 18.72 | -3.03% | 398 |
| Oct 21, 2025 | 18.92 | 19.31 | 18.92 | 19.31 | 19.31 | -0.62% | 1,200 |
| Oct 20, 2025 | 19.45 | 19.65 | 19.23 | 19.43 | 19.43 | -3.45% | 4,846 |
| Oct 17, 2025 | 20.38 | 20.38 | 19.83 | 20.12 | 20.12 | -1.49% | 3,834 |
| Oct 16, 2025 | 20.15 | 20.49 | 20.12 | 20.42 | 20.42 | 1.56% | 1,731 |
| Oct 15, 2025 | 20.43 | 20.43 | 20.05 | 20.11 | 20.11 | 1.44% | 418 |
| Oct 14, 2025 | 19.70 | 19.95 | 19.65 | 19.83 | 19.83 | -1.22% | 4,424 |
| Oct 13, 2025 | 20.00 | 20.07 | 19.60 | 20.07 | 20.07 | -3.02% | 1,668 |
| Oct 10, 2025 | 20.83 | 20.89 | 20.62 | 20.69 | 20.69 | 1.19% | 863 |
| Oct 9, 2025 | 20.48 | 20.48 | 20.45 | 20.45 | 20.45 | 3.91% | 98 |
| Oct 8, 2025 | 20.09 | 20.15 | 19.65 | 19.68 | 19.68 | -0.60% | 635 |
| Oct 7, 2025 | 20.44 | 20.44 | 19.60 | 19.80 | 19.80 | 0.09% | 786 |
| Oct 6, 2025 | 20.00 | 20.00 | 19.55 | 19.78 | 19.78 | 1.91% | 2,732 |