Vestas Wind Systems A/S (VWSYF)
OTCMKTS · Delayed Price · Currency is USD
25.54
-0.45 (-1.73%)
At close: Feb 11, 2026
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 25.72 | 26.10 | 25.72 | 25.99 | 25.99 | -0.76% | 1,677 |
| Feb 9, 2026 | 26.30 | 26.30 | 26.19 | 26.19 | 26.19 | -2.91% | 534 |
| Feb 6, 2026 | 26.00 | 27.10 | 25.57 | 26.97 | 26.97 | -2.57% | 1,507 |
| Feb 5, 2026 | 28.28 | 28.28 | 27.51 | 27.68 | 27.68 | -11.07% | 1,946 |
| Feb 4, 2026 | 31.40 | 31.40 | 30.30 | 31.13 | 31.13 | 3.72% | 418 |
| Feb 3, 2026 | 30.96 | 31.11 | 29.99 | 30.01 | 30.01 | 0.84% | 1,816 |
| Feb 2, 2026 | 30.12 | 31.13 | 29.76 | 29.76 | 29.76 | -0.92% | 780 |
| Jan 30, 2026 | 30.34 | 30.34 | 29.22 | 30.04 | 30.04 | -0.38% | 1,023 |
| Jan 29, 2026 | 30.85 | 30.85 | 29.55 | 30.15 | 30.15 | 0.08% | 238 |
| Jan 28, 2026 | 30.70 | 30.85 | 29.64 | 30.13 | 30.13 | 1.57% | 2,992 |
| Jan 27, 2026 | 30.24 | 30.24 | 29.66 | 29.66 | 29.66 | -1.85% | 104 |
| Jan 26, 2026 | 30.00 | 30.70 | 29.24 | 30.22 | 30.22 | 7.07% | 8,402 |
| Jan 23, 2026 | 27.50 | 28.23 | 27.50 | 28.23 | 28.23 | 0.23% | 881 |
| Jan 22, 2026 | 27.79 | 29.00 | 27.79 | 28.16 | 28.16 | 1.11% | 316 |
| Jan 21, 2026 | 27.85 | 27.85 | 27.35 | 27.85 | 27.85 | -0.73% | 458 |
| Jan 20, 2026 | 27.41 | 28.49 | 27.41 | 28.06 | 28.06 | -1.41% | 1,996 |
| Jan 16, 2026 | 28.00 | 28.63 | 27.95 | 28.46 | 28.46 | -1.41% | 1,754 |
| Jan 15, 2026 | 29.40 | 29.40 | 28.19 | 28.86 | 28.86 | -0.46% | 820 |
| Jan 14, 2026 | 28.50 | 30.00 | 28.22 | 29.00 | 29.00 | 2.15% | 1,984 |
| Jan 13, 2026 | 28.59 | 28.59 | 27.77 | 28.39 | 28.39 | 2.62% | 2,101 |
| Jan 12, 2026 | 28.46 | 28.46 | 27.33 | 27.66 | 27.66 | -2.66% | 2,563 |
| Jan 9, 2026 | 28.02 | 28.57 | 27.79 | 28.42 | 28.42 | 0.34% | 2,320 |
| Jan 8, 2026 | 29.03 | 29.03 | 28.20 | 28.32 | 28.32 | -2.43% | 1,417 |
| Jan 7, 2026 | 29.49 | 29.49 | 28.29 | 29.03 | 29.03 | -1.14% | 2,803 |
| Jan 6, 2026 | 28.52 | 29.75 | 28.52 | 29.36 | 29.36 | 3.94% | 1,876 |
| Jan 5, 2026 | 28.05 | 28.63 | 28.05 | 28.25 | 28.25 | 1.16% | 3,554 |
| Jan 2, 2026 | 26.98 | 28.00 | 26.98 | 27.92 | 27.92 | 4.39% | 2,191 |
| Dec 31, 2025 | 27.80 | 27.80 | 26.75 | 26.75 | 26.75 | -4.46% | 3,455 |
| Dec 30, 2025 | 27.75 | 28.00 | 26.70 | 28.00 | 28.00 | 7.12% | 8,838 |
| Dec 29, 2025 | 26.29 | 26.89 | 26.14 | 26.14 | 26.14 | 0.73% | 3,447 |
| Dec 26, 2025 | 26.75 | 27.05 | 25.95 | 25.95 | 25.95 | -2.52% | 2,202 |
| Dec 24, 2025 | 25.95 | 26.75 | 25.95 | 26.62 | 26.62 | -0.13% | 1,487 |
| Dec 23, 2025 | 26.50 | 26.91 | 26.50 | 26.66 | 26.66 | -0.86% | 889 |
| Dec 22, 2025 | 27.31 | 27.31 | 25.94 | 26.89 | 26.89 | -0.48% | 2,144 |
| Dec 19, 2025 | 27.01 | 27.19 | 26.99 | 27.02 | 27.02 | -0.31% | 1,890 |
| Dec 18, 2025 | 26.90 | 27.10 | 26.46 | 27.10 | 27.10 | 1.27% | 488 |
| Dec 17, 2025 | 27.07 | 27.07 | 26.63 | 26.76 | 26.76 | -0.52% | 597 |
| Dec 16, 2025 | 26.93 | 27.20 | 26.90 | 26.90 | 26.90 | -0.24% | 1,847 |
| 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 |