Vestas Wind Systems A/S (CPH:VWS)
Denmark
· Delayed Price · Currency is DKK 157.00
-3.00 (-1.88%)
At close: Mar 6, 2026
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 160.00 | 160.35 | 154.40 | 157.00 | 157.00 | -1.88% | 2,426,111 |
| Mar 5, 2026 | 160.25 | 164.20 | 160.00 | 160.00 | 160.00 | -0.84% | 2,057,902 |
| Mar 4, 2026 | 155.85 | 161.35 | 155.85 | 161.35 | 161.35 | 3.40% | 1,894,951 |
| Mar 3, 2026 | 158.10 | 158.75 | 153.80 | 156.05 | 156.05 | -3.19% | 3,251,367 |
| Mar 2, 2026 | 158.00 | 164.30 | 157.55 | 161.20 | 161.20 | -0.77% | 2,913,070 |
| Feb 27, 2026 | 159.60 | 165.60 | 158.95 | 162.45 | 162.45 | 1.69% | 6,907,897 |
| Feb 26, 2026 | 160.00 | 161.25 | 157.05 | 159.75 | 159.75 | -0.62% | 2,580,430 |
| Feb 25, 2026 | 160.70 | 164.50 | 160.05 | 160.75 | 160.75 | 1.45% | 2,986,130 |
| Feb 24, 2026 | 156.05 | 159.65 | 156.05 | 158.45 | 158.45 | 0.54% | 2,273,868 |
| Feb 23, 2026 | 160.00 | 161.50 | 156.85 | 157.60 | 157.60 | -1.28% | 1,665,726 |
| Feb 20, 2026 | 158.60 | 160.10 | 155.35 | 159.65 | 159.65 | -0.06% | 2,737,438 |
| Feb 19, 2026 | 157.75 | 161.80 | 156.45 | 159.75 | 159.75 | 0.98% | 2,448,691 |
| Feb 18, 2026 | 158.60 | 159.25 | 156.75 | 158.20 | 158.20 | 0.54% | 2,943,194 |
| Feb 17, 2026 | 158.20 | 161.80 | 156.95 | 157.35 | 157.35 | 0.90% | 2,364,447 |
| Feb 16, 2026 | 152.90 | 157.80 | 152.50 | 155.95 | 155.95 | 1.53% | 1,971,425 |
| Feb 13, 2026 | 155.95 | 156.60 | 151.20 | 153.60 | 153.60 | -1.54% | 3,676,213 |
| Feb 12, 2026 | 159.80 | 161.00 | 156.00 | 156.00 | 156.00 | -1.58% | 3,144,845 |
| Feb 11, 2026 | 163.65 | 164.20 | 157.30 | 158.50 | 158.50 | -2.88% | 3,920,047 |
| Feb 10, 2026 | 164.60 | 164.85 | 160.10 | 163.20 | 163.20 | -0.85% | 2,684,192 |
| Feb 9, 2026 | 162.70 | 165.30 | 159.00 | 164.60 | 164.60 | -0.06% | 4,990,162 |
| Feb 6, 2026 | 174.30 | 175.50 | 163.75 | 164.70 | 164.70 | -6.63% | 4,787,374 |
| Feb 5, 2026 | 186.00 | 190.85 | 172.60 | 176.40 | 176.40 | -8.67% | 5,216,166 |
| Feb 4, 2026 | 200.00 | 200.00 | 193.15 | 193.15 | 193.15 | -2.08% | 2,593,572 |
| Feb 3, 2026 | 197.00 | 200.80 | 195.05 | 197.25 | 197.25 | 1.26% | 2,386,109 |
| Feb 2, 2026 | 187.25 | 196.60 | 186.30 | 194.80 | 194.80 | 1.64% | 2,322,770 |
| Jan 30, 2026 | 186.80 | 192.45 | 186.05 | 191.65 | 191.65 | 2.00% | 3,196,210 |
| Jan 29, 2026 | 190.70 | 193.00 | 185.65 | 187.90 | 187.90 | -1.47% | 1,840,657 |
| Jan 28, 2026 | 191.50 | 193.70 | 188.50 | 190.70 | 190.70 | 0.32% | 2,366,916 |
| Jan 27, 2026 | 192.60 | 193.00 | 189.20 | 190.10 | 190.10 | -1.25% | 3,338,406 |
| Jan 26, 2026 | 182.60 | 192.50 | 182.00 | 192.50 | 192.50 | 7.33% | 3,223,610 |
| Jan 23, 2026 | 181.40 | 182.50 | 179.25 | 179.35 | 179.35 | -0.36% | 2,359,103 |
| Jan 22, 2026 | 182.00 | 183.35 | 177.95 | 180.00 | 180.00 | 1.12% | 2,251,018 |
| Jan 21, 2026 | 178.55 | 181.65 | 173.70 | 178.00 | 178.00 | -0.67% | 2,883,035 |
| Jan 20, 2026 | 178.50 | 179.50 | 175.30 | 179.20 | 179.20 | -1.29% | 2,952,296 |
| Jan 19, 2026 | 180.00 | 181.55 | 176.15 | 181.55 | 181.55 | -1.71% | 2,420,218 |
| Jan 16, 2026 | 184.45 | 185.45 | 180.50 | 184.70 | 184.70 | -0.75% | 9,733,275 |
| Jan 15, 2026 | 184.70 | 187.35 | 184.10 | 186.10 | 186.10 | -1.35% | 2,041,997 |
| Jan 14, 2026 | 183.80 | 190.00 | 183.60 | 188.65 | 188.65 | 3.63% | 3,924,687 |
| Jan 13, 2026 | 182.65 | 184.05 | 177.70 | 182.05 | 182.05 | 1.76% | 2,314,335 |
| Jan 12, 2026 | 181.00 | 181.65 | 177.45 | 178.90 | 178.90 | -2.32% | 1,868,918 |
| Jan 9, 2026 | 182.40 | 183.90 | 180.95 | 183.15 | 183.15 | 1.10% | 1,189,590 |
| Jan 8, 2026 | 184.15 | 185.90 | 180.95 | 181.15 | 181.15 | -2.61% | 2,066,038 |
| Jan 7, 2026 | 188.00 | 188.80 | 183.90 | 186.00 | 186.00 | -0.69% | 2,798,934 |
| Jan 6, 2026 | 184.20 | 187.30 | 182.30 | 187.30 | 187.30 | 2.07% | 2,314,757 |
| Jan 5, 2026 | 180.00 | 184.80 | 175.70 | 183.50 | 183.50 | 2.71% | 3,192,626 |
| Jan 2, 2026 | 177.45 | 180.30 | 173.90 | 178.65 | 178.65 | 3.03% | 2,313,451 |
| Dec 30, 2025 | 170.05 | 173.95 | 168.90 | 173.40 | 173.40 | 1.46% | 1,444,834 |
| Dec 29, 2025 | 170.70 | 171.20 | 166.90 | 170.90 | 170.90 | 0.12% | 1,298,646 |
| Dec 23, 2025 | 167.30 | 171.60 | 166.25 | 170.70 | 170.70 | 0.89% | 1,216,352 |
| Dec 22, 2025 | 173.55 | 174.40 | 163.75 | 169.20 | 169.20 | -2.65% | 2,241,689 |
| Dec 19, 2025 | 170.30 | 174.50 | 170.10 | 173.80 | 173.80 | 1.82% | 5,311,687 |
| Dec 18, 2025 | 168.85 | 171.30 | 167.65 | 170.70 | 170.70 | 0.38% | 1,842,686 |
| Dec 17, 2025 | 174.00 | 175.10 | 170.05 | 170.05 | 170.05 | -0.41% | 2,545,432 |
| Dec 16, 2025 | 168.20 | 171.50 | 168.20 | 170.75 | 170.75 | -0.44% | 2,181,741 |
| Dec 15, 2025 | 172.25 | 174.95 | 170.55 | 171.50 | 171.50 | 0.18% | 2,930,690 |
| Dec 12, 2025 | 171.00 | 173.45 | 170.00 | 171.20 | 171.20 | 0.88% | 1,962,118 |
| Dec 11, 2025 | 167.15 | 171.00 | 166.10 | 169.70 | 169.70 | 1.46% | 2,557,168 |
| Dec 10, 2025 | 163.95 | 169.80 | 162.65 | 167.25 | 167.25 | 4.21% | 2,772,290 |
| Dec 9, 2025 | 164.80 | 167.05 | 159.60 | 160.50 | 160.50 | -0.37% | 2,067,304 |
| Dec 8, 2025 | 160.90 | 164.40 | 160.50 | 161.10 | 161.10 | 0.85% | 1,945,566 |
| Dec 5, 2025 | 159.70 | 161.60 | 158.85 | 159.75 | 159.75 | 0.03% | 1,371,169 |
| Dec 4, 2025 | 157.75 | 160.65 | 157.50 | 159.70 | 159.70 | 0.76% | 1,453,005 |
| Dec 3, 2025 | 159.00 | 161.40 | 157.95 | 158.50 | 158.50 | -0.53% | 2,252,862 |
| Dec 2, 2025 | 154.00 | 159.75 | 153.40 | 159.35 | 159.35 | 3.61% | 2,171,506 |
| Dec 1, 2025 | 152.05 | 155.25 | 151.05 | 153.80 | 153.80 | 0.42% | 2,294,849 |
| Nov 28, 2025 | 155.45 | 155.60 | 152.75 | 153.15 | 153.15 | -1.48% | 2,006,571 |
| Nov 27, 2025 | 153.95 | 155.70 | 152.65 | 155.45 | 155.45 | 1.34% | 1,075,138 |
| Nov 26, 2025 | 150.90 | 154.80 | 150.90 | 153.40 | 153.40 | 2.33% | 1,855,132 |
| Nov 25, 2025 | 149.85 | 151.90 | 148.50 | 149.90 | 149.90 | 0.98% | 1,178,807 |
| Nov 24, 2025 | 148.55 | 150.80 | 148.10 | 148.45 | 148.45 | 0.20% | 4,633,008 |
| Nov 21, 2025 | 153.50 | 153.50 | 147.05 | 148.15 | 148.15 | -4.85% | 2,404,301 |
| Nov 20, 2025 | 153.70 | 156.50 | 153.70 | 155.70 | 155.70 | 2.27% | 1,564,552 |
| Nov 19, 2025 | 152.05 | 152.85 | 151.05 | 152.25 | 152.25 | 0.93% | 1,613,216 |
| Nov 18, 2025 | 153.70 | 153.75 | 150.20 | 150.85 | 150.85 | -3.11% | 2,479,849 |
| Nov 17, 2025 | 154.75 | 155.95 | 153.50 | 155.70 | 155.70 | 0.06% | 1,597,793 |
| Nov 14, 2025 | 155.00 | 156.85 | 152.25 | 155.60 | 155.60 | 0.03% | 2,608,516 |
| Nov 13, 2025 | 162.30 | 163.95 | 154.95 | 155.55 | 155.55 | -5.21% | 2,773,215 |
| Nov 12, 2025 | 160.00 | 164.25 | 159.60 | 164.10 | 164.10 | 2.92% | 2,918,531 |
| Nov 11, 2025 | 155.30 | 160.20 | 154.00 | 159.45 | 159.45 | 3.54% | 4,134,536 |
| Nov 10, 2025 | 152.10 | 156.75 | 152.10 | 154.00 | 154.00 | 1.58% | 2,854,677 |
| Nov 7, 2025 | 148.30 | 154.00 | 147.30 | 151.60 | 151.60 | 1.85% | 2,620,645 |
| Nov 6, 2025 | 148.95 | 157.30 | 146.95 | 148.85 | 148.85 | -0.77% | 4,473,860 |
| Nov 5, 2025 | 140.00 | 150.00 | 137.55 | 150.00 | 150.00 | 14.77% | 9,668,135 |
| Nov 4, 2025 | 131.00 | 136.25 | 129.25 | 130.70 | 130.70 | -1.73% | 2,828,683 |
| Nov 3, 2025 | 132.20 | 133.75 | 131.70 | 133.00 | 133.00 | 0.80% | 2,050,777 |
| Oct 31, 2025 | 134.90 | 135.30 | 131.95 | 131.95 | 131.95 | -2.26% | 1,965,169 |
| Oct 30, 2025 | 131.95 | 135.00 | 130.80 | 135.00 | 135.00 | 2.04% | 2,100,625 |
| Oct 29, 2025 | 130.45 | 132.30 | 129.10 | 132.30 | 132.30 | 0.76% | 1,872,956 |
| Oct 28, 2025 | 125.55 | 131.30 | 125.00 | 131.30 | 131.30 | 7.23% | 3,356,073 |
| Oct 27, 2025 | 124.90 | 125.40 | 120.65 | 122.45 | 122.45 | -2.12% | 2,250,056 |
| Oct 24, 2025 | 122.00 | 125.15 | 120.85 | 125.10 | 125.10 | 2.46% | 1,132,607 |
| Oct 23, 2025 | 121.00 | 122.15 | 120.20 | 122.10 | 122.10 | 1.33% | 1,474,598 |
| Oct 22, 2025 | 123.15 | 124.50 | 119.45 | 120.50 | 120.50 | -2.86% | 2,181,357 |
| Oct 21, 2025 | 122.80 | 124.85 | 121.95 | 124.05 | 124.05 | 0.12% | 1,639,466 |
| Oct 20, 2025 | 129.00 | 129.50 | 123.35 | 123.90 | 123.90 | -4.07% | 2,200,975 |
| Oct 17, 2025 | 129.80 | 130.40 | 127.40 | 129.15 | 129.15 | -1.07% | 3,833,739 |
| Oct 16, 2025 | 129.80 | 131.90 | 128.40 | 130.55 | 130.55 | 1.16% | 1,444,737 |
| Oct 15, 2025 | 126.90 | 129.10 | 126.60 | 129.05 | 129.05 | 2.62% | 1,097,282 |
| Oct 14, 2025 | 129.00 | 129.95 | 125.75 | 125.75 | 125.75 | -3.60% | 1,940,991 |
| Oct 13, 2025 | 130.85 | 131.25 | 127.00 | 130.45 | 130.45 | -2.32% | 1,852,321 |