Ørsted A/S (ETR:D2G)
Germany
· Delayed Price · Currency is EUR 22.16
-0.26 (-1.16%)
At close: Apr 28, 2026
Ørsted Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | - | 0.98% | 12 |
| Apr 27, 2026 | 22.13 | 22.48 | 22.00 | 22.42 | 22.42 | 3.51% | 21,763 |
| Apr 24, 2026 | 21.89 | 22.01 | 21.58 | 21.66 | 21.66 | -0.32% | 7,778 |
| Apr 23, 2026 | 21.88 | 22.02 | 21.59 | 21.73 | 21.73 | -0.87% | 12,029 |
| Apr 22, 2026 | 21.66 | 22.06 | 21.64 | 21.92 | 21.92 | 1.86% | 20,286 |
| Apr 21, 2026 | 21.48 | 21.91 | 21.40 | 21.52 | 21.52 | 2.87% | 20,884 |
| Apr 20, 2026 | 21.05 | 21.09 | 20.74 | 20.92 | 20.92 | 1.50% | 75,021 |
| Apr 17, 2026 | 21.23 | 21.23 | 20.58 | 20.61 | 20.61 | -3.19% | 22,273 |
| Apr 16, 2026 | 21.89 | 21.89 | 20.90 | 21.29 | 21.29 | -2.61% | 27,611 |
| Apr 15, 2026 | 21.70 | 21.97 | 21.67 | 21.86 | 21.86 | 0.18% | 2,174 |
| Apr 14, 2026 | 21.92 | 21.98 | 21.71 | 21.82 | 21.82 | -0.46% | 8,309 |
| Apr 13, 2026 | 22.18 | 22.18 | 21.81 | 21.92 | 21.92 | -0.50% | 19,084 |
| Apr 10, 2026 | 21.86 | 22.15 | 21.85 | 22.03 | 22.03 | 1.61% | 17,829 |
| Apr 9, 2026 | 21.69 | 21.71 | 21.47 | 21.68 | 21.68 | 0.88% | 8,515 |
| Apr 8, 2026 | 21.67 | 21.67 | 21.16 | 21.49 | 21.49 | 0.09% | 10,444 |
| Apr 7, 2026 | 21.18 | 21.50 | 21.14 | 21.47 | 21.47 | 3.47% | 9,360 |
| Apr 2, 2026 | 20.00 | 21.50 | 20.00 | 20.75 | 20.75 | -0.81% | 10,476 |
| Apr 1, 2026 | 21.42 | 21.52 | 20.83 | 20.92 | 20.92 | -0.19% | 14,850 |
| Mar 31, 2026 | 20.40 | 21.00 | 20.29 | 20.96 | 20.96 | 2.09% | 13,073 |
| Mar 30, 2026 | 19.79 | 20.94 | 19.78 | 20.53 | 20.53 | 7.68% | 29,498 |
| Mar 27, 2026 | 19.29 | 19.29 | 18.68 | 19.07 | 19.07 | -1.73% | 5,613 |
| Mar 26, 2026 | 19.33 | 19.46 | 19.23 | 19.40 | 19.40 | 0.47% | 2,182 |
| Mar 25, 2026 | 19.04 | 19.41 | 19.04 | 19.31 | 19.31 | 2.71% | 3,068 |
| Mar 24, 2026 | 18.70 | 18.89 | 18.62 | 18.80 | 18.80 | 1.43% | 3,667 |
| Mar 23, 2026 | 17.97 | 18.85 | 17.93 | 18.54 | 18.54 | 0.65% | 13,470 |
| Mar 20, 2026 | 19.06 | 19.32 | 18.25 | 18.42 | 18.42 | -2.49% | 6,662 |
| Mar 19, 2026 | 18.90 | 19.01 | 18.38 | 18.89 | 18.89 | -2.20% | 18,860 |
| Mar 18, 2026 | 19.96 | 19.99 | 19.28 | 19.31 | 19.31 | -3.79% | 9,010 |
| Mar 17, 2026 | 19.92 | 20.57 | 19.71 | 20.07 | 20.07 | 1.11% | 10,194 |
| Mar 16, 2026 | 19.46 | 19.90 | 19.43 | 19.85 | 19.85 | 1.79% | 3,235 |
| Mar 13, 2026 | 19.47 | 19.61 | 19.30 | 19.50 | 19.50 | -0.38% | 5,608 |
| Mar 12, 2026 | 19.24 | 19.58 | 19.15 | 19.58 | 19.58 | -2.13% | 6,975 |
| Mar 11, 2026 | 19.81 | 20.00 | 19.50 | 20.00 | 20.00 | 0.63% | 27,095 |
| Mar 10, 2026 | 19.28 | 19.88 | 19.28 | 19.88 | 19.88 | 4.72% | 6,094 |
| Mar 9, 2026 | 18.50 | 18.98 | 18.48 | 18.98 | 18.98 | -0.47% | 10,320 |
| Mar 6, 2026 | 19.36 | 19.40 | 18.88 | 19.07 | 19.07 | -1.17% | 9,398 |
| Mar 5, 2026 | 19.43 | 19.66 | 19.21 | 19.30 | 19.30 | -0.77% | 14,393 |
| Mar 4, 2026 | 19.44 | 19.61 | 19.29 | 19.45 | 19.45 | 0.08% | 21,513 |
| Mar 3, 2026 | 19.86 | 19.89 | 19.30 | 19.43 | 19.43 | -4.00% | 19,474 |
| Mar 2, 2026 | 20.03 | 20.27 | 19.76 | 20.24 | 20.24 | -0.93% | 12,986 |
| Feb 27, 2026 | 20.60 | 20.75 | 20.10 | 20.43 | 20.43 | -0.39% | 10,584 |
| Feb 26, 2026 | 20.83 | 20.83 | 20.42 | 20.51 | 20.51 | -1.06% | 2,519 |
| Feb 25, 2026 | 20.83 | 21.13 | 20.73 | 20.73 | 20.73 | -1.61% | 4,809 |
| Feb 24, 2026 | 20.90 | 21.17 | 20.84 | 21.07 | 21.07 | 3.39% | 14,855 |
| Feb 23, 2026 | 20.62 | 20.62 | 20.22 | 20.38 | 20.38 | -1.26% | 4,640 |
| Feb 20, 2026 | 20.32 | 20.70 | 20.07 | 20.64 | 20.64 | 1.18% | 6,580 |
| Feb 19, 2026 | 20.49 | 20.56 | 20.14 | 20.40 | 20.40 | -1.59% | 5,701 |
| Feb 18, 2026 | 20.65 | 20.75 | 20.46 | 20.73 | 20.73 | 1.77% | 7,840 |
| Feb 17, 2026 | 20.54 | 20.96 | 20.37 | 20.37 | 20.37 | -0.78% | 207,600 |
| Feb 16, 2026 | 20.14 | 20.54 | 20.00 | 20.53 | 20.53 | 3.95% | 9,270 |
| Feb 13, 2026 | 19.30 | 19.81 | 19.30 | 19.75 | 19.75 | 1.86% | 8,394 |
| Feb 12, 2026 | 19.93 | 20.26 | 19.39 | 19.39 | 19.39 | -4.72% | 9,929 |
| Feb 11, 2026 | 20.92 | 21.10 | 19.45 | 20.35 | 20.35 | -0.29% | 76,181 |
| Feb 10, 2026 | 19.83 | 20.46 | 19.71 | 20.41 | 20.41 | 3.03% | 29,893 |
| Feb 9, 2026 | 19.65 | 20.01 | 19.51 | 19.81 | 19.81 | 3.04% | 21,120 |
| Feb 6, 2026 | 19.07 | 19.70 | 18.38 | 19.23 | 19.23 | 2.26% | 28,724 |
| Feb 5, 2026 | 18.56 | 18.80 | 18.13 | 18.80 | 18.80 | -1.10% | 26,209 |
| Feb 4, 2026 | 18.62 | 19.30 | 18.62 | 19.01 | 19.01 | -0.18% | 14,327 |
| Feb 3, 2026 | 19.01 | 19.26 | 18.78 | 19.05 | 19.05 | -0.57% | 15,263 |
| Feb 2, 2026 | 18.76 | 19.22 | 18.65 | 19.16 | 19.16 | 0.68% | 6,475 |
| Jan 30, 2026 | 18.88 | 19.23 | 18.87 | 19.03 | 19.03 | -0.05% | 30,850 |
| Jan 29, 2026 | 19.53 | 19.60 | 18.88 | 19.04 | 19.04 | -3.06% | 15,803 |
| Jan 28, 2026 | 19.49 | 19.65 | 19.40 | 19.64 | 19.64 | 1.03% | 82,410 |
| Jan 27, 2026 | 18.84 | 19.47 | 18.70 | 19.44 | 19.44 | 2.10% | 42,845 |
| Jan 26, 2026 | 18.42 | 19.04 | 18.42 | 19.04 | 19.04 | 3.17% | 22,889 |
| Jan 23, 2026 | 18.41 | 18.49 | 18.13 | 18.45 | 18.45 | 1.88% | 10,571 |
| Jan 22, 2026 | 17.87 | 18.24 | 17.83 | 18.11 | 18.11 | 4.65% | 50,990 |
| Jan 21, 2026 | 16.82 | 17.43 | 16.75 | 17.31 | 17.31 | 2.46% | 43,953 |
| Jan 20, 2026 | 17.12 | 17.12 | 16.59 | 16.89 | 16.89 | -3.49% | 30,074 |
| Jan 19, 2026 | 17.61 | 17.73 | 17.24 | 17.50 | 17.50 | -2.89% | 18,773 |
| Jan 16, 2026 | 17.67 | 18.16 | 17.67 | 18.02 | 18.02 | 2.36% | 3,112 |
| Jan 15, 2026 | 17.75 | 17.82 | 17.50 | 17.61 | 17.61 | -1.43% | 12,199 |
| Jan 14, 2026 | 18.16 | 18.16 | 17.41 | 17.86 | 17.86 | -0.58% | 15,734 |
| Jan 13, 2026 | 18.06 | 18.10 | 17.80 | 17.97 | 17.97 | 5.27% | 38,471 |
| Jan 12, 2026 | 17.08 | 17.24 | 16.75 | 17.07 | 17.07 | -2.04% | 24,320 |
| Jan 9, 2026 | 17.33 | 17.60 | 17.27 | 17.42 | 17.42 | 0.55% | 16,842 |
| Jan 8, 2026 | 17.70 | 17.70 | 17.02 | 17.33 | 17.33 | -1.31% | 18,375 |
| Jan 7, 2026 | 17.79 | 17.79 | 17.38 | 17.56 | 17.56 | 0.11% | 23,719 |
| Jan 6, 2026 | 17.24 | 17.70 | 17.15 | 17.54 | 17.54 | 1.07% | 14,445 |
| Jan 5, 2026 | 17.17 | 17.35 | 16.67 | 17.35 | 17.35 | 1.43% | 38,691 |
| Jan 2, 2026 | 16.47 | 17.32 | 16.47 | 17.11 | 17.11 | 5.39% | 36,770 |
| Dec 30, 2025 | 16.23 | 16.34 | 16.10 | 16.23 | 16.23 | 0.19% | 8,460 |
| Dec 29, 2025 | 15.70 | 16.35 | 15.53 | 16.20 | 16.20 | 1.89% | 29,047 |
| Dec 23, 2025 | 15.64 | 15.92 | 15.40 | 15.90 | 15.90 | 0.38% | 39,332 |
| Dec 22, 2025 | 17.97 | 17.97 | 15.17 | 15.84 | 15.84 | -10.51% | 164,476 |
| Dec 19, 2025 | 18.00 | 18.14 | 17.70 | 17.70 | 17.70 | -2.21% | 8,867 |
| Dec 18, 2025 | 18.05 | 18.33 | 18.05 | 18.10 | 18.10 | 0.56% | 8,054 |
| Dec 17, 2025 | 18.32 | 18.37 | 18.00 | 18.00 | 18.00 | -0.77% | 8,019 |
| Dec 16, 2025 | 18.39 | 18.48 | 17.95 | 18.14 | 18.14 | -1.89% | 18,581 |
| Dec 15, 2025 | 18.48 | 18.80 | 18.40 | 18.49 | 18.49 | 0.05% | 23,285 |
| Dec 12, 2025 | 18.42 | 18.62 | 18.22 | 18.48 | 18.48 | -0.03% | 16,685 |
| Dec 11, 2025 | 18.44 | 18.81 | 18.30 | 18.49 | 18.49 | 1.76% | 12,162 |
| Dec 10, 2025 | 18.45 | 18.50 | 18.06 | 18.17 | 18.17 | -1.97% | 25,117 |
| Dec 9, 2025 | 19.01 | 19.08 | 18.37 | 18.53 | 18.53 | -0.27% | 22,663 |
| Dec 8, 2025 | 18.51 | 18.72 | 18.48 | 18.58 | 18.58 | 0.41% | 7,623 |
| Dec 5, 2025 | 18.41 | 18.57 | 18.39 | 18.51 | 18.51 | 0.03% | 6,809 |
| Dec 4, 2025 | 18.29 | 18.50 | 18.07 | 18.50 | 18.50 | -0.86% | 12,869 |
| Dec 3, 2025 | 18.71 | 18.71 | 18.36 | 18.66 | 18.66 | -0.74% | 23,491 |
| Dec 2, 2025 | 18.37 | 19.02 | 18.37 | 18.80 | 18.80 | 2.40% | 36,412 |
| Dec 1, 2025 | 17.97 | 18.45 | 17.97 | 18.36 | 18.36 | -0.24% | 16,269 |