Skip to main content
Vestas Wind Systems A/S (ETR:VWSB)
Germany flag Germany · Delayed Price · Currency is EUR
25.45
-0.18 (-0.70%)
Apr 28, 2026, 5:35 PM CET

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8226.1325.4525.4525.45-0.70%18,419
Apr 27, 202626.1826.4025.6325.6325.631.18%36,261
Apr 24, 202625.6025.8025.3325.3325.33-1.25%13,443
Apr 23, 202625.5725.6525.1525.6525.65-0.43%17,510
Apr 22, 202625.7825.9425.3525.7625.76-0.27%27,650
Apr 21, 202626.0426.1625.6925.8325.83-0.46%19,483
Apr 20, 202626.0726.1125.6125.9525.950.97%27,578
Apr 17, 202626.3526.6025.0725.7025.70-2.65%68,709
Apr 16, 202627.0927.1426.2326.4026.40-2.11%35,557
Apr 15, 202626.1927.0026.1426.9726.971.01%30,161
Apr 14, 202626.4526.8126.3426.7026.702.18%31,659
Apr 13, 202626.4726.5626.0226.1326.13-1.10%14,898
Apr 10, 202626.0226.4625.9326.4226.423.20%52,208
Apr 9, 202625.5925.8425.4825.6025.60-0.35%12,130
Apr 8, 202625.4725.6924.6025.6925.593.01%45,545
Apr 7, 202625.0125.4524.7524.9424.84-0.16%48,099
Apr 2, 202624.5124.9824.2224.9824.88-0.68%40,039
Apr 1, 202625.8425.9824.8325.1525.05-0.83%57,343
Mar 31, 202625.0726.0424.7425.3625.264.19%63,769
Mar 30, 202623.2124.6723.2124.3424.254.24%55,493
Mar 27, 202623.2823.5222.9423.3523.260.30%42,983
Mar 26, 202622.4323.5122.4123.2823.194.91%67,995
Mar 25, 202621.4622.2721.4622.1922.105.47%57,066
Mar 24, 202621.4221.4920.8521.0420.96-1.36%15,311
Mar 23, 202620.5021.5520.3721.3321.251.96%64,475
Mar 20, 202620.9121.3720.7620.9220.841.11%19,784
Mar 19, 202621.1021.1020.3020.6920.61-2.77%24,786
Mar 18, 202621.1721.2820.9021.2821.20-0.33%51,693
Mar 17, 202621.3721.4921.0421.3521.271.62%25,838
Mar 16, 202621.1421.4520.8521.0120.93-1.08%29,867
Mar 13, 202621.2821.6821.0121.2421.16-0.93%23,891
Mar 12, 202621.2621.5121.0021.4421.361.66%17,101
Mar 11, 202621.4621.6021.0021.0921.01-0.85%20,716
Mar 10, 202621.2121.5121.0021.2721.193.40%28,123
Mar 9, 202620.6220.9320.5120.5720.49-2.28%30,848
Mar 6, 202621.2421.2920.6721.0520.97-0.19%23,402
Mar 5, 202621.7421.9421.0921.0921.01-2.09%33,670
Mar 4, 202620.9821.6520.9221.5421.463.56%57,970
Mar 3, 202621.1321.1320.6220.8020.72-4.01%37,609
Mar 2, 202621.5321.9621.3321.6721.59-0.28%35,407
Feb 27, 202621.5422.1421.4321.7321.651.07%97,031
Feb 26, 202621.2921.5021.0321.5021.42-0.46%33,206
Feb 25, 202621.6422.0121.4421.6021.521.93%37,457
Feb 24, 202621.0721.3420.9221.1921.110.19%22,084
Feb 23, 202621.4221.6021.0021.1521.07-1.08%17,979
Feb 20, 202621.2821.4320.8021.3821.30-0.47%41,202
Feb 19, 202621.0621.6420.9221.4821.400.94%44,009
Feb 18, 202621.0721.2921.0021.2821.20-0.05%25,284
Feb 17, 202621.3921.6521.0221.2921.211.67%38,483
Feb 16, 202620.8721.0720.7120.9420.861.45%22,669
Feb 13, 202620.6320.9520.2520.6420.56-1.57%62,801
Feb 12, 202621.4221.4920.7020.9720.89-1.46%34,685
Feb 11, 202621.8021.9621.0721.2821.20-2.39%78,798
Feb 10, 202621.7622.0021.4621.8021.72-1.04%32,078
Feb 9, 202621.8022.2021.6122.0321.95-0.81%107,011
Feb 6, 202623.3423.4521.9822.2122.12-5.49%88,355
Feb 5, 202624.8625.4923.1223.5023.41-9.62%116,818
Feb 4, 202626.4226.6925.7326.0025.90-1.40%42,626
Feb 3, 202626.8226.8326.1426.3726.271.27%46,331
Feb 2, 202625.2826.3025.2726.0425.942.36%33,248
Jan 30, 202624.9525.7624.9025.4425.341.80%47,910
Jan 29, 202625.6125.8424.9024.9924.89-2.27%24,737
Jan 28, 202625.5225.9025.2925.5725.47-0.12%47,579
Jan 27, 202625.7325.7525.3525.6025.50-46,114
Jan 26, 202624.4125.8324.4125.6025.505.61%75,507
Jan 23, 202624.2724.2824.0024.2424.150.96%12,808
Jan 22, 202624.1924.2923.8824.0123.921.18%20,964
Jan 21, 202624.0324.3023.3023.7323.64-0.84%26,051
Jan 20, 202623.7524.0123.4523.9323.84-1.60%35,698
Jan 19, 202623.6324.4923.5924.3224.23-1.14%45,378
Jan 16, 202624.3524.7624.1524.6024.51-1.95%42,730
Jan 15, 202624.8225.0924.6525.0924.99-0.59%19,367
Jan 14, 202625.1725.4224.7025.2425.143.44%75,045
Jan 13, 202624.2824.4023.7924.4024.311.92%29,515
Jan 12, 202624.0924.0923.6823.9423.85-2.09%21,981
Jan 9, 202624.5024.5824.2224.4524.361.54%25,698
Jan 8, 202624.5224.5624.0024.0823.99-4.41%36,780
Jan 7, 202625.1025.2724.6225.1925.090.52%47,465
Jan 6, 202624.6825.0724.4125.0624.962.66%29,432
Jan 5, 202623.9024.7423.5524.4124.321.62%58,616
Jan 2, 202623.6624.1023.3024.0223.933.40%34,145
Dec 30, 202522.6223.3022.6223.2323.141.04%14,068
Dec 29, 202522.6122.9922.3622.9922.900.04%14,601
Dec 23, 202522.5722.9922.5422.9822.891.86%10,401
Dec 22, 202523.2423.3222.0422.5622.47-2.17%36,110
Dec 19, 202523.0423.3622.8923.0622.970.83%35,322
Dec 18, 202522.6022.9322.4522.8722.780.75%78,618
Dec 17, 202523.3323.3322.7022.7022.61-0.57%55,516
Dec 16, 202522.6622.9322.6222.8322.74-1.04%19,051
Dec 15, 202523.0423.4022.8523.0722.980.26%31,848
Dec 12, 202522.8523.2322.8323.0122.920.79%70,989
Dec 11, 202522.4322.8822.2322.8322.743.07%141,946
Dec 10, 202521.9122.6921.8322.1522.062.55%63,905
Dec 9, 202522.1322.1921.3821.6021.520.09%29,218
Dec 8, 202521.6522.0021.4821.5821.501.60%43,513
Dec 5, 202521.4121.6021.2421.2421.16-1.44%15,996
Dec 4, 202521.1521.5520.6221.5521.472.38%30,089
Dec 3, 202521.2321.5921.0521.0520.97-1.77%38,423
Dec 2, 202520.6721.4320.6521.4321.354.23%39,003
Dec 1, 202520.3820.7620.2420.5620.480.24%33,531