Vestas Wind Systems A/S (CPH:VWS)
Denmark
· Delayed Price · Currency is DKK 191.35
-0.65 (-0.34%)
Apr 28, 2026, 4:59 PM CET
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 193.00 | 195.15 | 191.15 | 191.35 | 191.35 | -0.34% | 1,740,353 |
| Apr 27, 2026 | 193.00 | 197.25 | 191.50 | 192.00 | 192.00 | 0.63% | 1,764,123 |
| Apr 24, 2026 | 190.20 | 193.10 | 189.00 | 190.80 | 190.80 | 0.18% | 1,427,522 |
| Apr 23, 2026 | 189.10 | 191.70 | 187.70 | 190.45 | 190.45 | -0.52% | 2,184,619 |
| Apr 22, 2026 | 193.00 | 193.85 | 189.00 | 191.45 | 191.45 | -0.80% | 1,706,752 |
| Apr 21, 2026 | 193.30 | 195.60 | 191.80 | 193.00 | 193.00 | 0.05% | 1,408,218 |
| Apr 20, 2026 | 193.85 | 195.60 | 191.05 | 192.90 | 192.90 | 0.70% | 1,581,316 |
| Apr 17, 2026 | 198.00 | 199.00 | 187.05 | 191.55 | 191.55 | -2.54% | 5,752,979 |
| Apr 16, 2026 | 200.50 | 203.00 | 196.55 | 196.55 | 196.55 | -2.26% | 2,886,259 |
| Apr 15, 2026 | 195.75 | 202.00 | 195.00 | 201.10 | 201.10 | 1.34% | 3,119,759 |
| Apr 14, 2026 | 197.50 | 200.50 | 196.60 | 198.45 | 198.45 | 1.35% | 2,894,274 |
| Apr 13, 2026 | 196.00 | 198.60 | 194.90 | 195.80 | 195.80 | -0.86% | 2,469,295 |
| Apr 10, 2026 | 193.00 | 197.90 | 192.60 | 197.50 | 197.50 | 2.60% | 2,741,940 |
| Apr 9, 2026 | 190.55 | 193.55 | 189.55 | 192.50 | 192.50 | 1.58% | 2,253,234 |
| Apr 8, 2026 | 190.00 | 191.80 | 183.50 | 189.50 | 188.77 | 1.96% | 3,449,184 |
| Apr 7, 2026 | 186.80 | 190.35 | 185.50 | 185.85 | 185.13 | -0.32% | 2,472,274 |
| Apr 1, 2026 | 194.50 | 195.65 | 185.80 | 186.45 | 185.73 | -1.95% | 3,103,500 |
| Mar 31, 2026 | 186.35 | 194.90 | 184.80 | 190.15 | 189.41 | 3.82% | 3,782,196 |
| Mar 30, 2026 | 174.90 | 184.50 | 172.80 | 183.15 | 182.44 | 4.15% | 3,972,601 |
| Mar 27, 2026 | 175.80 | 176.25 | 171.25 | 175.85 | 175.17 | 0.03% | 3,258,798 |
| Mar 26, 2026 | 167.05 | 175.80 | 166.10 | 175.80 | 175.12 | 5.84% | 4,658,442 |
| Mar 25, 2026 | 159.90 | 166.40 | 159.60 | 166.10 | 165.46 | 5.96% | 2,259,997 |
| Mar 24, 2026 | 159.65 | 160.65 | 155.65 | 156.75 | 156.14 | -1.60% | 1,761,488 |
| Mar 23, 2026 | 152.65 | 161.20 | 151.35 | 159.30 | 158.68 | 2.12% | 2,783,794 |
| Mar 20, 2026 | 155.65 | 159.75 | 155.00 | 156.00 | 155.40 | 1.33% | 3,533,277 |
| Mar 19, 2026 | 155.30 | 157.95 | 151.40 | 153.95 | 153.35 | -2.32% | 1,904,180 |
| Mar 18, 2026 | 158.85 | 159.25 | 155.95 | 157.60 | 156.99 | -0.79% | 1,841,877 |
| Mar 17, 2026 | 157.70 | 160.60 | 157.20 | 158.85 | 158.23 | 0.32% | 2,013,893 |
| Mar 16, 2026 | 157.00 | 160.65 | 155.80 | 158.35 | 157.74 | -0.53% | 1,821,616 |
| Mar 13, 2026 | 158.45 | 162.35 | 156.65 | 159.20 | 158.58 | -0.31% | 1,340,778 |
| Mar 12, 2026 | 159.70 | 160.80 | 156.65 | 159.70 | 159.08 | 0.22% | 2,185,809 |
| Mar 11, 2026 | 157.90 | 161.45 | 156.70 | 159.35 | 158.73 | 0.92% | 3,002,916 |
| Mar 10, 2026 | 159.15 | 161.00 | 156.70 | 157.90 | 157.29 | 2.13% | 2,441,722 |
| Mar 9, 2026 | 153.75 | 156.55 | 153.00 | 154.60 | 154.00 | -1.53% | 2,308,163 |
| Mar 6, 2026 | 160.00 | 160.35 | 154.40 | 157.00 | 156.39 | -1.88% | 2,426,111 |
| Mar 5, 2026 | 160.25 | 164.20 | 160.00 | 160.00 | 159.38 | -0.84% | 2,057,902 |
| Mar 4, 2026 | 155.85 | 161.35 | 155.85 | 161.35 | 160.73 | 3.40% | 1,894,951 |
| Mar 3, 2026 | 158.10 | 158.75 | 153.80 | 156.05 | 155.45 | -3.19% | 3,251,367 |
| Mar 2, 2026 | 158.00 | 164.30 | 157.55 | 161.20 | 160.58 | -0.77% | 2,913,070 |
| Feb 27, 2026 | 159.60 | 165.60 | 158.95 | 162.45 | 161.82 | 1.69% | 6,907,897 |
| Feb 26, 2026 | 160.00 | 161.25 | 157.05 | 159.75 | 159.13 | -0.62% | 2,580,430 |
| Feb 25, 2026 | 160.70 | 164.50 | 160.05 | 160.75 | 160.13 | 1.45% | 2,986,130 |
| Feb 24, 2026 | 156.05 | 159.65 | 156.05 | 158.45 | 157.84 | 0.54% | 2,273,868 |
| Feb 23, 2026 | 160.00 | 161.50 | 156.85 | 157.60 | 156.99 | -1.28% | 1,665,726 |
| Feb 20, 2026 | 158.60 | 160.10 | 155.35 | 159.65 | 159.03 | -0.06% | 2,737,438 |
| Feb 19, 2026 | 157.75 | 161.80 | 156.45 | 159.75 | 159.13 | 0.98% | 2,448,691 |
| Feb 18, 2026 | 158.60 | 159.25 | 156.75 | 158.20 | 157.59 | 0.54% | 2,943,194 |
| Feb 17, 2026 | 158.20 | 161.80 | 156.95 | 157.35 | 156.74 | 0.90% | 2,364,447 |
| Feb 16, 2026 | 152.90 | 157.80 | 152.50 | 155.95 | 155.35 | 1.53% | 1,971,425 |
| Feb 13, 2026 | 155.95 | 156.60 | 151.20 | 153.60 | 153.01 | -1.54% | 3,676,213 |
| Feb 12, 2026 | 159.80 | 161.00 | 156.00 | 156.00 | 155.40 | -1.58% | 3,144,845 |
| Feb 11, 2026 | 163.65 | 164.20 | 157.30 | 158.50 | 157.89 | -2.88% | 3,920,047 |
| Feb 10, 2026 | 164.60 | 164.85 | 160.10 | 163.20 | 162.57 | -0.85% | 2,684,192 |
| Feb 9, 2026 | 162.70 | 165.30 | 159.00 | 164.60 | 163.96 | -0.06% | 4,990,162 |
| Feb 6, 2026 | 174.30 | 175.50 | 163.75 | 164.70 | 164.06 | -6.63% | 4,787,374 |
| Feb 5, 2026 | 186.00 | 190.85 | 172.60 | 176.40 | 175.72 | -8.67% | 5,216,166 |
| Feb 4, 2026 | 200.00 | 200.00 | 193.15 | 193.15 | 192.40 | -2.08% | 2,593,572 |
| Feb 3, 2026 | 197.00 | 200.80 | 195.05 | 197.25 | 196.49 | 1.26% | 2,386,109 |
| Feb 2, 2026 | 187.25 | 196.60 | 186.30 | 194.80 | 194.05 | 1.64% | 2,322,770 |
| Jan 30, 2026 | 186.80 | 192.45 | 186.05 | 191.65 | 190.91 | 2.00% | 3,196,210 |
| Jan 29, 2026 | 190.70 | 193.00 | 185.65 | 187.90 | 187.17 | -1.47% | 1,840,657 |
| Jan 28, 2026 | 191.50 | 193.70 | 188.50 | 190.70 | 189.96 | 0.32% | 2,366,916 |
| Jan 27, 2026 | 192.60 | 193.00 | 189.20 | 190.10 | 189.36 | -1.25% | 3,338,406 |
| Jan 26, 2026 | 182.60 | 192.50 | 182.00 | 192.50 | 191.75 | 7.33% | 3,223,610 |
| Jan 23, 2026 | 181.40 | 182.50 | 179.25 | 179.35 | 178.66 | -0.36% | 2,359,103 |
| Jan 22, 2026 | 182.00 | 183.35 | 177.95 | 180.00 | 179.30 | 1.12% | 2,251,018 |
| Jan 21, 2026 | 178.55 | 181.65 | 173.70 | 178.00 | 177.31 | -0.67% | 2,883,035 |
| Jan 20, 2026 | 178.50 | 179.50 | 175.30 | 179.20 | 178.51 | -1.29% | 2,952,296 |
| Jan 19, 2026 | 180.00 | 181.55 | 176.15 | 181.55 | 180.85 | -1.71% | 2,420,218 |
| Jan 16, 2026 | 184.45 | 185.45 | 180.50 | 184.70 | 183.98 | -0.75% | 9,733,275 |
| Jan 15, 2026 | 184.70 | 187.35 | 184.10 | 186.10 | 185.38 | -1.35% | 2,041,997 |
| Jan 14, 2026 | 183.80 | 190.00 | 183.60 | 188.65 | 187.92 | 3.63% | 3,924,687 |
| Jan 13, 2026 | 182.65 | 184.05 | 177.70 | 182.05 | 181.34 | 1.76% | 2,314,335 |
| Jan 12, 2026 | 181.00 | 181.65 | 177.45 | 178.90 | 178.21 | -2.32% | 1,868,918 |
| Jan 9, 2026 | 182.40 | 183.90 | 180.95 | 183.15 | 182.44 | 1.10% | 1,189,590 |
| Jan 8, 2026 | 184.15 | 185.90 | 180.95 | 181.15 | 180.45 | -2.61% | 2,066,038 |
| Jan 7, 2026 | 188.00 | 188.80 | 183.90 | 186.00 | 185.28 | -0.69% | 2,798,934 |
| Jan 6, 2026 | 184.20 | 187.30 | 182.30 | 187.30 | 186.57 | 2.07% | 2,314,757 |
| Jan 5, 2026 | 180.00 | 184.80 | 175.70 | 183.50 | 182.79 | 2.71% | 3,192,626 |
| Jan 2, 2026 | 177.45 | 180.30 | 173.90 | 178.65 | 177.96 | 3.03% | 2,313,451 |
| Dec 30, 2025 | 170.05 | 173.95 | 168.90 | 173.40 | 172.73 | 1.46% | 1,444,834 |
| Dec 29, 2025 | 170.70 | 171.20 | 166.90 | 170.90 | 170.24 | 0.12% | 1,298,646 |
| Dec 23, 2025 | 167.30 | 171.60 | 166.25 | 170.70 | 170.04 | 0.89% | 1,216,352 |
| Dec 22, 2025 | 173.55 | 174.40 | 163.75 | 169.20 | 168.54 | -2.65% | 2,241,689 |
| Dec 19, 2025 | 170.30 | 174.50 | 170.10 | 173.80 | 173.13 | 1.82% | 5,311,687 |
| Dec 18, 2025 | 168.85 | 171.30 | 167.65 | 170.70 | 170.04 | 0.38% | 1,842,686 |
| Dec 17, 2025 | 174.00 | 175.10 | 170.05 | 170.05 | 169.39 | -0.41% | 2,545,432 |
| Dec 16, 2025 | 168.20 | 171.50 | 168.20 | 170.75 | 170.09 | -0.44% | 2,181,741 |
| Dec 15, 2025 | 172.25 | 174.95 | 170.55 | 171.50 | 170.84 | 0.18% | 2,930,690 |
| Dec 12, 2025 | 171.00 | 173.45 | 170.00 | 171.20 | 170.54 | 0.88% | 1,962,118 |
| Dec 11, 2025 | 167.15 | 171.00 | 166.10 | 169.70 | 169.04 | 1.46% | 2,557,168 |
| Dec 10, 2025 | 163.95 | 169.80 | 162.65 | 167.25 | 166.60 | 4.21% | 2,772,290 |
| Dec 9, 2025 | 164.80 | 167.05 | 159.60 | 160.50 | 159.88 | -0.37% | 2,067,304 |
| Dec 8, 2025 | 160.90 | 164.40 | 160.50 | 161.10 | 160.48 | 0.85% | 1,945,566 |
| Dec 5, 2025 | 159.70 | 161.60 | 158.85 | 159.75 | 159.13 | 0.03% | 1,371,169 |
| Dec 4, 2025 | 157.75 | 160.65 | 157.50 | 159.70 | 159.08 | 0.76% | 1,453,005 |
| Dec 3, 2025 | 159.00 | 161.40 | 157.95 | 158.50 | 157.89 | -0.53% | 2,252,862 |
| Dec 2, 2025 | 154.00 | 159.75 | 153.40 | 159.35 | 158.73 | 3.61% | 2,171,506 |
| Dec 1, 2025 | 152.05 | 155.25 | 151.05 | 153.80 | 153.20 | 0.42% | 2,294,849 |
| Nov 28, 2025 | 155.45 | 155.60 | 152.75 | 153.15 | 152.56 | -1.48% | 2,006,571 |