Vestas Wind Systems A/S (VIE:VWSB)
Austria · Delayed Price · Currency is EUR 22.93
+0.32 (1.42%)
At close: Dec 23, 2025
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 22.60 | 22.93 | 22.59 | 22.93 | 22.93 | 1.42% | 3,432 |
| Dec 22, 2025 | 23.24 | 23.24 | 22.48 | 22.61 | 22.61 | -2.71% | - |
| Dec 19, 2025 | 23.01 | 23.32 | 23.00 | 23.24 | 23.24 | 1.66% | 2 |
| Dec 18, 2025 | 22.54 | 22.86 | 22.49 | 22.86 | 22.86 | 0.31% | 1 |
| Dec 17, 2025 | 23.36 | 23.36 | 22.79 | 22.79 | 22.79 | -0.18% | - |
| Dec 16, 2025 | 22.62 | 22.94 | 22.62 | 22.83 | 22.83 | -1.30% | 5,052 |
| Dec 15, 2025 | 23.05 | 23.32 | 23.00 | 23.13 | 23.13 | 0.96% | 35 |
| Dec 12, 2025 | 22.93 | 23.13 | 22.86 | 22.91 | 22.91 | 0.88% | - |
| Dec 11, 2025 | 22.44 | 22.87 | 22.44 | 22.71 | 22.71 | 1.47% | 6,395 |
| Dec 10, 2025 | 21.81 | 22.61 | 21.81 | 22.38 | 22.38 | 4.14% | - |
| Dec 9, 2025 | 22.07 | 22.08 | 21.37 | 21.49 | 21.49 | -0.42% | 360 |
| Dec 8, 2025 | 21.80 | 21.80 | 21.58 | 21.58 | 21.58 | 0.98% | - |
| Dec 5, 2025 | 21.39 | 21.48 | 21.37 | 21.37 | 21.37 | -0.19% | - |
| Dec 4, 2025 | 21.16 | 21.41 | 21.16 | 21.41 | 21.41 | 0.99% | 1,573 |
| Dec 3, 2025 | 21.28 | 21.57 | 21.20 | 21.20 | 21.20 | -0.61% | 1,733 |
| Dec 2, 2025 | 20.64 | 21.33 | 20.64 | 21.33 | 21.33 | 3.69% | - |
| Dec 1, 2025 | 20.42 | 20.70 | 20.25 | 20.57 | 20.57 | - | - |
| Nov 28, 2025 | 20.78 | 20.78 | 20.47 | 20.57 | 20.57 | -1.01% | - |
| Nov 27, 2025 | 20.57 | 20.79 | 20.57 | 20.78 | 20.78 | 1.17% | - |
| Nov 26, 2025 | 19.95 | 20.55 | 19.95 | 20.54 | 20.54 | 2.39% | 109 |
| Nov 25, 2025 | 20.27 | 20.27 | 19.98 | 20.06 | 20.06 | 1.03% | - |
| Nov 24, 2025 | 19.92 | 20.03 | 19.86 | 19.86 | 19.86 | 0.23% | - |
| Nov 21, 2025 | 20.46 | 20.46 | 19.81 | 19.81 | 19.81 | -4.39% | 1,026 |
| Nov 20, 2025 | 20.73 | 20.80 | 20.72 | 20.72 | 20.72 | 1.72% | - |
| Nov 19, 2025 | 20.32 | 20.42 | 20.32 | 20.37 | 20.37 | 0.84% | - |
| Nov 18, 2025 | 20.53 | 20.53 | 20.20 | 20.20 | 20.20 | -3.12% | 1,226 |
| Nov 17, 2025 | 20.84 | 20.85 | 20.66 | 20.85 | 20.85 | 0.10% | - |
| Nov 14, 2025 | 20.62 | 20.83 | 20.48 | 20.83 | 20.83 | 0.19% | - |
| Nov 13, 2025 | 21.68 | 21.68 | 20.79 | 20.79 | 20.79 | -4.94% | - |
| Nov 12, 2025 | 21.49 | 21.92 | 21.49 | 21.87 | 21.87 | 2.72% | 30 |
| Nov 11, 2025 | 20.76 | 21.29 | 20.76 | 21.29 | 21.29 | 3.00% | 425 |
| Nov 10, 2025 | 20.48 | 20.94 | 20.48 | 20.67 | 20.67 | 1.77% | - |
| Nov 7, 2025 | 19.93 | 20.47 | 19.93 | 20.31 | 20.31 | 1.73% | - |
| Nov 6, 2025 | 20.26 | 20.74 | 19.97 | 19.97 | 19.97 | -0.42% | - |
| Nov 5, 2025 | 18.62 | 20.06 | 18.62 | 20.05 | 20.05 | 14.15% | 150 |
| Nov 4, 2025 | 17.34 | 17.78 | 17.34 | 17.57 | 17.57 | -1.26% | - |
| Nov 3, 2025 | 17.80 | 17.80 | 17.67 | 17.79 | 17.79 | 0.31% | - |
| Oct 31, 2025 | 18.20 | 18.20 | 17.74 | 17.74 | 17.74 | -1.61% | - |
| Oct 30, 2025 | 17.64 | 18.03 | 17.64 | 18.03 | 18.03 | 2.33% | - |
| Oct 29, 2025 | 17.43 | 17.62 | 17.37 | 17.62 | 17.62 | 0.31% | 200 |
| Oct 28, 2025 | 16.98 | 17.56 | 16.98 | 17.56 | 17.56 | 7.63% | - |
| Oct 27, 2025 | 16.66 | 16.66 | 16.23 | 16.32 | 16.32 | -2.63% | - |
| Oct 24, 2025 | 16.31 | 16.76 | 16.22 | 16.76 | 16.76 | 2.45% | - |
| Oct 23, 2025 | 16.22 | 16.36 | 16.17 | 16.36 | 16.36 | 1.46% | - |
| Oct 22, 2025 | 16.42 | 16.44 | 16.08 | 16.12 | 16.12 | -2.95% | 498 |
| Oct 21, 2025 | 16.48 | 16.61 | 16.42 | 16.61 | 16.61 | -0.06% | - |
| Oct 20, 2025 | 17.32 | 17.32 | 16.62 | 16.62 | 16.62 | -3.46% | - |
| Oct 17, 2025 | 17.41 | 17.41 | 17.12 | 17.22 | 17.22 | -1.85% | - |
| Oct 16, 2025 | 17.29 | 17.62 | 17.29 | 17.54 | 17.54 | 1.77% | - |
| Oct 15, 2025 | 17.12 | 17.24 | 17.07 | 17.24 | 17.24 | 1.68% | - |