Skip to main content
Vestas Wind Systems A/S (ETR:VWSB)
Germany flag Germany · Delayed Price · Currency is EUR
20.81
-0.28 (-1.33%)
Mar 6, 2026, 2:40 PM CET

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2421.2920.7020.79--1.42%14,298
Mar 5, 202621.7421.9421.0921.0921.09-2.09%33,670
Mar 4, 202620.9821.6520.9221.5421.543.56%57,970
Mar 3, 202621.1321.1320.6220.8020.80-4.01%37,609
Mar 2, 202621.5321.9621.3321.6721.67-0.28%35,407
Feb 27, 202621.5422.1421.4321.7321.731.07%97,031
Feb 26, 202621.2921.5021.0321.5021.50-0.46%33,206
Feb 25, 202621.6422.0121.4421.6021.601.93%37,457
Feb 24, 202621.0721.3420.9221.1921.190.19%22,084
Feb 23, 202621.4221.6021.0021.1521.15-1.08%17,979
Feb 20, 202621.2821.4320.8021.3821.38-0.47%41,202
Feb 19, 202621.0621.6420.9221.4821.480.94%44,009
Feb 18, 202621.0721.2921.0021.2821.28-0.05%25,284
Feb 17, 202621.3921.6521.0221.2921.291.67%38,483
Feb 16, 202620.8721.0720.7120.9420.941.45%22,669
Feb 13, 202620.6320.9520.2520.6420.64-1.57%62,801
Feb 12, 202621.4221.4920.7020.9720.97-1.46%34,685
Feb 11, 202621.8021.9621.0721.2821.28-2.39%78,798
Feb 10, 202621.7622.0021.4621.8021.80-1.04%32,078
Feb 9, 202621.8022.2021.6122.0322.03-0.81%107,011
Feb 6, 202623.3423.4521.9822.2122.21-5.49%88,355
Feb 5, 202624.8625.4923.1223.5023.50-9.62%116,818
Feb 4, 202626.4226.6925.7326.0026.00-1.40%42,626
Feb 3, 202626.8226.8326.1426.3726.371.27%46,331
Feb 2, 202625.2826.3025.2726.0426.042.36%33,248
Jan 30, 202624.9525.7624.9025.4425.441.80%47,910
Jan 29, 202625.6125.8424.9024.9924.99-2.27%24,737
Jan 28, 202625.5225.9025.2925.5725.57-0.12%47,579
Jan 27, 202625.7325.7525.3525.6025.60-46,114
Jan 26, 202624.4125.8324.4125.6025.605.61%75,507
Jan 23, 202624.2724.2824.0024.2424.240.96%12,808
Jan 22, 202624.1924.2923.8824.0124.011.18%20,964
Jan 21, 202624.0324.3023.3023.7323.73-0.84%26,051
Jan 20, 202623.7524.0123.4523.9323.93-1.60%35,698
Jan 19, 202623.6324.4923.5924.3224.32-1.14%45,378
Jan 16, 202624.3524.7624.1524.6024.60-1.95%42,730
Jan 15, 202624.8225.0924.6525.0925.09-0.59%19,367
Jan 14, 202625.1725.4224.7025.2425.243.44%75,045
Jan 13, 202624.2824.4023.7924.4024.401.92%29,515
Jan 12, 202624.0924.0923.6823.9423.94-2.09%21,981
Jan 9, 202624.5024.5824.2224.4524.451.54%25,698
Jan 8, 202624.5224.5624.0024.0824.08-4.41%36,780
Jan 7, 202625.1025.2724.6225.1925.190.52%47,465
Jan 6, 202624.6825.0724.4125.0625.062.66%29,432
Jan 5, 202623.9024.7423.5524.4124.411.62%58,616
Jan 2, 202623.6624.1023.3024.0224.023.40%34,145
Dec 30, 202522.6223.3022.6223.2323.231.04%14,068
Dec 29, 202522.6122.9922.3622.9922.990.04%14,601
Dec 23, 202522.5722.9922.5422.9822.981.86%10,401
Dec 22, 202523.2423.3222.0422.5622.56-2.17%36,110
Dec 19, 202523.0423.3622.8923.0623.060.83%35,322
Dec 18, 202522.6022.9322.4522.8722.870.75%78,618
Dec 17, 202523.3323.3322.7022.7022.70-0.57%55,516
Dec 16, 202522.6622.9322.6222.8322.83-1.04%15,362
Dec 15, 202523.0423.4022.8523.0723.070.26%31,848
Dec 12, 202522.8523.2322.8323.0123.010.79%70,989
Dec 11, 202522.4322.8822.2322.8322.833.07%141,946
Dec 10, 202521.9122.6921.8322.1522.152.55%63,905
Dec 9, 202522.1322.1921.3821.6021.600.09%29,218
Dec 8, 202521.6522.0021.4821.5821.580.70%43,513
Dec 5, 202521.4121.6021.2421.4321.430.47%15,996
Dec 4, 202521.1521.5520.6221.3321.330.95%30,089
Dec 3, 202521.2321.5921.0521.1321.13-1.68%38,423
Dec 2, 202520.6721.4920.6521.4921.494.02%39,003
Dec 1, 202520.3820.7620.2420.6620.660.73%33,531
Nov 28, 202520.8520.8520.4620.5120.51-0.58%17,083
Nov 27, 202520.6120.8320.4520.6320.630.49%14,791
Nov 26, 202520.4220.7220.2520.5320.531.68%25,900
Nov 25, 202520.2420.2419.9020.1920.192.28%29,611
Nov 24, 202519.9120.0319.7419.7419.74-0.15%19,913
Nov 21, 202520.4320.4519.7019.7719.77-4.68%61,982
Nov 20, 202520.7420.9420.5820.7420.742.62%35,004
Nov 19, 202520.2820.4520.2120.2120.210.15%23,776
Nov 18, 202520.5620.5620.1220.1820.18-3.54%32,742
Nov 17, 202520.8520.9220.5720.9220.92-23,863
Nov 14, 202520.6020.9720.4120.9220.92-42,670
Nov 13, 202521.6821.8020.7320.9220.92-3.86%99,945
Nov 12, 202521.6722.0021.5521.7621.762.30%54,325
Nov 11, 202520.8221.4420.7221.2721.272.36%56,162
Nov 10, 202520.5020.9820.4120.7820.782.36%46,200
Nov 7, 202519.9520.5919.7520.3020.301.05%74,636
Nov 6, 202520.0421.0319.7020.0920.09-0.05%178,512
Nov 5, 202518.6820.1018.6120.1020.1016.49%295,350
Nov 4, 202517.4418.2617.2617.2617.26-2.29%75,497
Nov 3, 202517.7917.9017.6417.6617.66-0.45%45,474
Oct 31, 202517.9218.0617.7117.7417.74-1.17%29,126
Oct 30, 202517.6518.0717.6417.9517.951.73%56,413
Oct 29, 202517.5517.7417.3017.6517.650.40%83,125
Oct 28, 202516.9417.6016.8817.5817.587.72%61,340
Oct 27, 202516.7616.7616.1616.3216.32-3.60%56,917
Oct 24, 202516.2916.9316.1916.9316.933.52%32,178
Oct 23, 202516.1916.3716.0916.3516.351.65%23,463
Oct 22, 202516.4916.6415.9716.0916.09-3.31%54,200
Oct 21, 202516.4716.7316.3416.6416.64-0.72%33,290
Oct 20, 202517.2817.2916.5316.7616.76-2.19%66,589
Oct 17, 202517.3817.4217.0517.1317.13-2.84%57,469
Oct 16, 202517.2717.6517.1917.6317.632.41%50,279
Oct 15, 202517.1117.2816.9717.2217.221.41%15,465
Oct 14, 202517.0717.3616.9016.9816.98-3.06%60,508
Oct 13, 202517.3617.5717.0117.5117.511.51%41,639