Vestas Wind Systems A/S (VIE:VWSB)
Austria · Delayed Price · Currency is EUR 26.39
-0.03 (-0.11%)
Last updated: Feb 4, 2026, 11:00 AM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 26.69 | 26.75 | 26.17 | 26.42 | 26.42 | 1.30% | 8,996 |
| Feb 2, 2026 | 25.29 | 26.08 | 25.29 | 26.08 | 26.08 | 2.03% | - |
| Jan 30, 2026 | 25.02 | 25.56 | 25.02 | 25.56 | 25.56 | 2.00% | 160 |
| Jan 29, 2026 | 25.61 | 25.81 | 25.06 | 25.06 | 25.06 | -1.65% | 438 |
| Jan 28, 2026 | 25.53 | 25.93 | 25.35 | 25.48 | 25.48 | -0.47% | 6,843 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.41 | 25.60 | 25.60 | -0.27% | 130 |
| Jan 26, 2026 | 24.42 | 25.80 | 24.42 | 25.67 | 25.67 | 6.47% | 14,214 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.11 | 24.11 | - | - |
| Jan 22, 2026 | 23.98 | 24.18 | 23.98 | 24.11 | 24.11 | 1.35% | - |
| Jan 21, 2026 | 23.98 | 24.09 | 23.26 | 23.79 | 23.79 | -0.59% | 9,456 |
| Jan 20, 2026 | 23.80 | 24.22 | 23.49 | 23.93 | 23.93 | -1.52% | 7,324 |
| Jan 19, 2026 | 23.72 | 24.31 | 23.72 | 24.30 | 24.30 | -1.66% | 15,965 |
| Jan 16, 2026 | 24.41 | 24.71 | 24.30 | 24.71 | 24.71 | -0.88% | - |
| Jan 15, 2026 | 24.79 | 24.97 | 24.79 | 24.93 | 24.93 | -0.99% | 351 |
| Jan 14, 2026 | 25.22 | 25.31 | 24.71 | 25.18 | 25.18 | 3.41% | 12,222 |
| Jan 13, 2026 | 24.32 | 24.35 | 23.84 | 24.35 | 24.35 | 1.67% | 1,358 |
| Jan 12, 2026 | 24.12 | 24.12 | 23.83 | 23.95 | 23.95 | -2.28% | 30 |
| Jan 9, 2026 | 24.48 | 24.51 | 24.35 | 24.51 | 24.51 | 1.11% | - |
| Jan 8, 2026 | 24.52 | 24.52 | 24.24 | 24.24 | 24.24 | -2.61% | 145 |
| Jan 7, 2026 | 25.08 | 25.14 | 24.73 | 24.89 | 24.89 | -0.36% | 4,218 |
| Jan 6, 2026 | 24.72 | 24.98 | 24.50 | 24.98 | 24.98 | 1.79% | 174 |
| Jan 5, 2026 | 23.93 | 24.72 | 23.84 | 24.54 | 24.54 | 2.51% | 4,345 |
| Jan 2, 2026 | 23.75 | 23.97 | 23.44 | 23.94 | 23.94 | 3.19% | 4 |
| Dec 30, 2025 | 22.61 | 23.20 | 22.61 | 23.20 | 23.20 | 1.40% | - |
| Dec 29, 2025 | 22.68 | 22.89 | 22.49 | 22.88 | 22.88 | -0.22% | 1,426 |
| 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% | - |