Vestas Wind Systems A/S (VIE:VWSB)
Austria · Delayed Price · Currency is EUR 25.94
+0.41 (1.61%)
At close: Apr 27, 2026
VIE:VWSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 26.12 | 26.35 | 26.12 | 26.35 | - | 3.21% | - |
| Apr 24, 2026 | 25.66 | 25.74 | 25.53 | 25.53 | 25.53 | -0.16% | 12 |
| Apr 23, 2026 | 25.62 | 25.62 | 25.39 | 25.57 | 25.57 | -0.23% | 12 |
| Apr 22, 2026 | 25.84 | 25.84 | 25.63 | 25.63 | 25.63 | -0.81% | 10 |
| Apr 21, 2026 | 26.03 | 26.08 | 25.76 | 25.84 | 25.84 | 0.12% | 9 |
| Apr 20, 2026 | 26.10 | 26.10 | 25.61 | 25.81 | 25.81 | 1.18% | 16 |
| Apr 17, 2026 | 26.40 | 26.56 | 25.51 | 25.51 | 25.51 | -3.00% | 22 |
| Apr 16, 2026 | 27.01 | 27.14 | 26.30 | 26.30 | 26.30 | -2.01% | 13 |
| Apr 15, 2026 | 26.16 | 26.94 | 26.16 | 26.84 | 26.84 | 0.83% | 14 |
| Apr 14, 2026 | 26.47 | 26.71 | 26.47 | 26.62 | 26.62 | 1.88% | 9 |
| Apr 13, 2026 | 26.46 | 26.46 | 26.13 | 26.13 | 26.13 | -0.80% | 69 |
| Apr 10, 2026 | 25.96 | 26.34 | 25.96 | 26.34 | 26.34 | 2.73% | 19 |
| Apr 9, 2026 | 25.61 | 25.65 | 25.55 | 25.64 | 25.64 | 0.87% | 17 |
| Apr 8, 2026 | 24.81 | 25.44 | 24.81 | 25.42 | 25.32 | 2.17% | 7 |
| Apr 7, 2026 | 25.35 | 25.45 | 24.88 | 24.88 | 24.78 | 0.08% | 325 |
| Apr 2, 2026 | 24.49 | 24.86 | 24.27 | 24.86 | 24.76 | -0.48% | 11 |
| Apr 1, 2026 | 25.39 | 25.40 | 24.98 | 24.98 | 24.88 | -3.07% | 28 |
| Mar 31, 2026 | 25.09 | 25.77 | 25.09 | 25.77 | 25.67 | 5.10% | 27 |
| Mar 30, 2026 | 23.31 | 24.52 | 23.31 | 24.52 | 24.42 | 4.70% | 46 |
| Mar 27, 2026 | 23.19 | 23.42 | 23.08 | 23.42 | 23.33 | 0.56% | 95 |
| Mar 26, 2026 | 22.46 | 23.29 | 22.46 | 23.29 | 23.20 | 5.05% | 97 |
| Mar 25, 2026 | 21.48 | 22.17 | 21.48 | 22.17 | 22.08 | 5.62% | 532 |
| Mar 24, 2026 | 21.42 | 21.42 | 20.99 | 20.99 | 20.91 | -1.18% | - |
| Mar 23, 2026 | 20.47 | 21.41 | 20.47 | 21.24 | 21.16 | 1.97% | 14,729 |
| Mar 20, 2026 | 20.91 | 21.13 | 20.83 | 20.83 | 20.75 | 0.97% | 458 |
| Mar 19, 2026 | 21.07 | 21.07 | 20.50 | 20.63 | 20.55 | -2.32% | - |
| Mar 18, 2026 | 21.16 | 21.17 | 21.09 | 21.12 | 21.04 | -0.71% | - |
| Mar 17, 2026 | 21.37 | 21.45 | 21.07 | 21.27 | 21.19 | - | 4,616 |
| Mar 16, 2026 | 21.25 | 21.31 | 20.96 | 21.27 | 21.19 | -0.05% | 1,314 |
| Mar 13, 2026 | 21.22 | 21.72 | 21.06 | 21.28 | 21.20 | -0.47% | 16,602 |
| Mar 12, 2026 | 21.28 | 21.47 | 21.14 | 21.38 | 21.30 | 0.66% | 8,946 |
| Mar 11, 2026 | 21.50 | 21.60 | 21.03 | 21.24 | 21.16 | 0.47% | 8,158 |
| Mar 10, 2026 | 21.17 | 21.41 | 21.04 | 21.14 | 21.06 | 1.73% | 6,354 |
| Mar 9, 2026 | 20.64 | 20.90 | 20.54 | 20.78 | 20.70 | -1.09% | 13,221 |
| Mar 6, 2026 | 21.24 | 21.24 | 20.82 | 21.01 | 20.93 | -2.10% | 30 |
| Mar 5, 2026 | 21.72 | 21.91 | 21.46 | 21.46 | 21.38 | -0.60% | 12,368 |
| Mar 4, 2026 | 20.95 | 21.59 | 20.95 | 21.59 | 21.51 | 4.40% | 10,773 |
| Mar 3, 2026 | 21.10 | 21.32 | 20.68 | 20.68 | 20.60 | -3.95% | 881 |
| Mar 2, 2026 | 21.61 | 21.95 | 21.31 | 21.53 | 21.45 | -0.97% | 17,445 |
| Feb 27, 2026 | 21.65 | 22.09 | 21.49 | 21.74 | 21.66 | 1.35% | 11,765 |
| Feb 26, 2026 | 21.30 | 21.45 | 21.12 | 21.45 | 21.37 | -0.65% | 3,683 |
| Feb 25, 2026 | 21.64 | 21.99 | 21.59 | 21.59 | 21.51 | 1.74% | 18,443 |
| Feb 24, 2026 | 21.07 | 21.22 | 21.07 | 21.22 | 21.14 | 0.52% | 8 |
| Feb 23, 2026 | 21.52 | 21.52 | 21.04 | 21.11 | 21.03 | -1.26% | 199 |
| Feb 20, 2026 | 21.32 | 21.38 | 20.90 | 21.38 | 21.30 | -0.05% | 1,439 |
| Feb 19, 2026 | 20.88 | 21.60 | 20.88 | 21.39 | 21.31 | 0.99% | 9,793 |
| Feb 18, 2026 | 21.07 | 21.19 | 21.07 | 21.18 | 21.10 | 0.52% | 23 |
| Feb 17, 2026 | 21.60 | 21.60 | 21.07 | 21.07 | 20.99 | 0.91% | 27 |
| Feb 16, 2026 | 20.86 | 20.95 | 20.75 | 20.88 | 20.80 | 1.56% | 81 |
| Feb 13, 2026 | 20.91 | 20.91 | 20.40 | 20.56 | 20.48 | -1.49% | 966 |