Skip to main content
Vestas Wind Systems A/S (ETR:VWSB)
Germany flag Germany · Delayed Price · Currency is EUR
21.24
-0.31 (-1.44%)
Dec 5, 2025, 5:35 PM CET

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.4121.6021.3021.47--0.37%14,562
Dec 4, 202521.1521.5520.6221.5521.551.99%30,069
Dec 3, 202521.2321.5921.0521.1321.13-1.40%38,423
Dec 2, 202520.6721.4320.6521.4321.434.23%38,828
Dec 1, 202520.3820.7620.2420.5620.560.24%33,516
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
Oct 10, 202517.8318.1217.2517.2517.25-1.51%75,794
Oct 9, 202517.5417.9217.4617.5217.521.57%53,844
Oct 8, 202517.2317.4417.0117.2517.251.86%91,894
Oct 7, 202516.9217.1716.8216.9316.930.71%29,540
Oct 6, 202516.6817.0016.6416.8116.810.72%47,500
Oct 3, 202517.0817.0816.4416.6916.69-2.94%55,829
Oct 2, 202517.2717.3216.7817.2017.200.35%33,215
Oct 1, 202516.5117.2016.1817.1417.146.13%92,040
Sep 30, 202516.1016.2915.7616.1516.15-1.67%35,432
Sep 29, 202516.2016.4216.0816.4216.422.56%22,355
Sep 26, 202516.2116.3615.8516.0116.01-1.96%45,959
Sep 25, 202516.0516.4016.0416.3316.332.83%47,772
Sep 24, 202515.8316.1815.7215.8815.880.44%83,872
Sep 23, 202516.2216.3015.6115.8115.810.83%37,152
Sep 22, 202515.4115.7015.2215.6815.681.42%44,206
Sep 19, 202515.7415.8015.4215.4615.46-0.42%28,308
Sep 18, 202515.6815.7915.4515.5315.53-0.16%16,283
Sep 17, 202515.6115.9015.5515.5515.55-0.96%31,877
Sep 16, 202515.6615.7815.5015.7015.700.77%28,131
Sep 15, 202515.4515.7115.3015.5815.581.33%47,761
Sep 12, 202515.6915.7015.0315.3815.38-2.63%89,833
Sep 11, 202516.5216.5215.7015.7915.79-5.39%66,406
Sep 10, 202516.5116.7516.3316.6916.690.39%24,484
Sep 9, 202516.7116.8916.4616.6316.63-0.15%17,409
Sep 8, 202517.0717.0716.6516.6516.65-0.60%22,855
Sep 5, 202516.8017.1116.6116.7516.751.55%30,723
Sep 4, 202516.3516.6816.3516.5016.501.07%22,455
Sep 3, 202516.6616.7816.3216.3216.32-1.09%16,073
Sep 2, 202517.0217.0616.5016.5016.50-2.28%37,785
Sep 1, 202517.1817.1916.8716.8916.89-0.91%15,928
Aug 29, 202517.4817.5817.0017.0417.04-3.24%27,628
Aug 28, 202517.3217.6317.2817.6117.611.18%21,471
Aug 27, 202517.7117.7717.2517.4117.41-1.92%25,540
Aug 26, 202517.9118.1417.6017.7517.75-0.34%31,302
Aug 25, 202517.7417.9517.6317.8117.81-3.26%45,021
Aug 22, 202518.0518.7017.9918.4118.412.14%72,415
Aug 21, 202518.1018.3717.9518.0218.020.70%74,843
Aug 20, 202517.9318.3217.9017.9017.90-0.20%39,667
Aug 19, 202517.6418.2317.5117.9317.930.31%61,234
Aug 18, 202516.8718.1416.8717.8817.8815.36%145,943
Aug 15, 202515.1915.5615.1915.5015.502.48%29,711
Aug 14, 202515.6515.6514.9815.1215.12-1.40%42,617
Aug 13, 202515.4716.1115.0615.3415.34-1.41%81,175
Aug 12, 202515.5515.7015.3415.5615.563.56%29,711
Aug 11, 202515.0415.1014.6315.0215.02-4.09%66,580
Aug 8, 202515.7516.0315.5415.6615.660.68%37,219
Aug 7, 202515.4715.6015.1715.5615.56-0.26%58,135
Aug 6, 202515.9615.9815.5015.6015.60-0.32%15,854
Aug 5, 202516.0516.0515.6115.6515.65-1.48%23,090
Aug 4, 202515.8515.9515.7015.8815.880.51%35,936
Aug 1, 202515.8116.0515.7015.8015.80-1.47%43,725
Jul 31, 202516.0016.2515.9016.0416.04-0.68%36,413
Jul 30, 202516.1116.2615.8816.1516.15-0.12%41,778
Jul 29, 202516.4016.4916.0616.1716.17-1.82%93,697
Jul 28, 202516.8817.0316.4216.4716.47-1.76%78,945
Jul 25, 202516.6416.9016.5016.7616.760.42%71,611
Jul 24, 202516.8217.0216.6916.6916.69-0.68%61,668
Jul 23, 202516.3417.0416.2316.8116.814.97%126,278
Jul 22, 202515.5416.0515.3816.0116.013.22%76,318
Jul 21, 202515.8515.8515.4515.5115.51-2.64%93,051