Vestas Wind Systems A/S (VIE:VWSB)
Austria · Delayed Price · Currency is EUR 23.76
-0.07 (-0.29%)
Last updated: Jul 17, 2026, 9:05 AM CET
VIE:VWSB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 23.74 | 23.83 | 23.62 | 23.83 | 23.83 | -0.08% | 4 |
| Jul 15, 2026 | 24.28 | 24.28 | 23.85 | 23.85 | 23.85 | -0.79% | 3 |
| Jul 14, 2026 | 23.73 | 24.04 | 23.61 | 24.04 | 24.04 | 1.05% | 4 |
| Jul 13, 2026 | 23.61 | 23.93 | 23.61 | 23.79 | 23.79 | 1.36% | 4 |
| Jul 10, 2026 | 24.06 | 24.06 | 23.47 | 23.47 | 23.47 | -2.74% | 4 |
| Jul 9, 2026 | 23.74 | 24.13 | 23.74 | 24.13 | 24.13 | 2.99% | 4 |
| Jul 8, 2026 | 23.84 | 23.91 | 23.43 | 23.43 | 23.43 | -2.50% | 4 |
| Jul 7, 2026 | 24.43 | 24.43 | 24.03 | 24.03 | 24.03 | -2.59% | 24 |
| Jul 6, 2026 | 24.88 | 24.88 | 24.07 | 24.67 | 24.67 | -1.48% | 4 |
| Jul 3, 2026 | 25.27 | 25.27 | 25.04 | 25.04 | 25.04 | -0.56% | 4 |
| Jul 2, 2026 | 24.58 | 25.19 | 24.58 | 25.18 | 25.18 | 0.44% | 4 |
| Jul 1, 2026 | 24.80 | 25.34 | 24.80 | 25.07 | 25.07 | 1.29% | - |
| Jun 30, 2026 | 24.99 | 25.20 | 24.75 | 24.75 | 24.75 | 3.69% | 54 |
| Jun 29, 2026 | 23.28 | 24.00 | 23.28 | 23.87 | 23.87 | 2.89% | 5 |
| Jun 26, 2026 | 23.15 | 23.35 | 23.15 | 23.20 | 23.20 | 0.65% | - |
| Jun 25, 2026 | 22.53 | 23.09 | 22.53 | 23.05 | 23.05 | 0.39% | 3 |
| Jun 24, 2026 | 23.35 | 23.35 | 22.56 | 22.96 | 22.96 | -2.13% | 4 |
| Jun 23, 2026 | 24.56 | 24.56 | 23.44 | 23.46 | 23.46 | -4.83% | 3 |
| Jun 22, 2026 | 24.50 | 24.74 | 24.50 | 24.65 | 24.65 | 0.90% | 4 |
| Jun 19, 2026 | 24.03 | 24.78 | 24.03 | 24.43 | 24.43 | 5.17% | 415 |
| Jun 18, 2026 | 23.56 | 23.56 | 23.19 | 23.23 | 23.23 | -1.27% | 7 |
| Jun 17, 2026 | 22.52 | 23.53 | 22.52 | 23.53 | 23.53 | 3.70% | 13 |
| Jun 16, 2026 | 22.89 | 23.08 | 22.69 | 22.69 | 22.69 | -0.61% | 7 |
| Jun 15, 2026 | 22.43 | 22.83 | 22.41 | 22.83 | 22.83 | 2.56% | 7 |
| Jun 12, 2026 | 22.39 | 22.39 | 22.02 | 22.26 | 22.26 | -0.89% | 5 |
| Jun 11, 2026 | 22.22 | 22.61 | 22.22 | 22.46 | 22.46 | 1.22% | 7 |
| Jun 10, 2026 | 22.37 | 22.37 | 21.93 | 22.19 | 22.19 | -1.94% | 26 |
| Jun 9, 2026 | 23.45 | 23.45 | 22.63 | 22.63 | 22.63 | -2.96% | 8 |
| Jun 8, 2026 | 23.60 | 23.68 | 23.32 | 23.32 | 23.32 | 1.13% | 7 |
| Jun 5, 2026 | 23.20 | 23.20 | 22.98 | 23.06 | 23.06 | -0.99% | 7 |
| Jun 4, 2026 | 23.78 | 23.78 | 23.29 | 23.29 | 23.29 | -1.98% | 7 |
| Jun 3, 2026 | 23.25 | 23.76 | 23.25 | 23.76 | 23.76 | 0.38% | 4 |
| Jun 2, 2026 | 24.24 | 24.28 | 23.67 | 23.67 | 23.67 | -2.27% | 7 |
| Jun 1, 2026 | 24.50 | 24.50 | 24.12 | 24.22 | 24.22 | 0.54% | 496 |
| May 29, 2026 | 23.50 | 24.10 | 23.45 | 24.09 | 24.09 | 2.03% | 9 |
| May 28, 2026 | 23.70 | 23.70 | 23.60 | 23.61 | 23.61 | -0.67% | 9 |
| May 27, 2026 | 25.23 | 25.23 | 23.77 | 23.77 | 23.77 | -7.22% | 9 |
| May 26, 2026 | 25.62 | 25.64 | 25.39 | 25.62 | 25.62 | -2.62% | 9 |
| May 25, 2026 | 26.27 | 26.31 | 26.21 | 26.31 | 26.31 | 1.35% | 9 |
| May 22, 2026 | 26.59 | 26.60 | 25.96 | 25.96 | 25.96 | -2.33% | 9 |
| May 21, 2026 | 26.24 | 26.58 | 25.92 | 26.58 | 26.58 | 1.06% | 9 |
| May 20, 2026 | 25.89 | 26.30 | 25.89 | 26.30 | 26.30 | 1.11% | 9 |
| May 19, 2026 | 26.32 | 26.45 | 26.01 | 26.01 | 26.01 | -2.36% | 9 |
| May 18, 2026 | 25.67 | 26.68 | 25.67 | 26.64 | 26.64 | 4.80% | 9 |
| May 15, 2026 | 25.57 | 25.78 | 25.42 | 25.42 | 25.42 | -0.63% | 9 |
| May 14, 2026 | 25.92 | 25.92 | 25.58 | 25.58 | 25.58 | -0.16% | 9 |
| May 13, 2026 | 25.90 | 26.14 | 25.60 | 25.62 | 25.62 | 0.31% | - |
| May 12, 2026 | 26.13 | 26.13 | 25.31 | 25.54 | 25.54 | -3.48% | 9 |
| May 11, 2026 | 26.03 | 26.50 | 25.97 | 26.46 | 26.46 | 1.57% | 51 |
| May 8, 2026 | 25.63 | 26.05 | 25.63 | 26.05 | 26.05 | -0.23% | 109 |