Vestas Wind Systems A/S (FRA:VWSA)
Germany
· Delayed Price · Currency is EUR 7.35
+0.45 (6.52%)
At close: Dec 5, 2025
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.95 | 7.35 | 6.95 | 7.35 | 7.35 | 6.52% | 1,500 |
| Dec 4, 2025 | 6.95 | 7.25 | 6.90 | 6.90 | 6.90 | -1.43% | 189 |
| Dec 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Dec 2, 2025 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 4.58% | 230 |
| Dec 1, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | -4.38% | 27 |
| Nov 28, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Nov 27, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 2.26% | 1,772 |
| Nov 26, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 3.10% | 30 |
| Nov 25, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Nov 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 21, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 20, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | -2.88% | 20 |
| Nov 19, 2025 | 6.50 | 6.95 | 6.50 | 6.95 | 6.95 | 3.73% | 120 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 17, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.26% | - |
| Nov 14, 2025 | 6.70 | 7.05 | 6.70 | 7.05 | 7.05 | 0.71% | 180 |
| Nov 13, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,427 |
| Nov 12, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3.76% | 320 |
| Nov 10, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 7, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Nov 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Nov 5, 2025 | 5.90 | 6.50 | 5.90 | 6.50 | 6.50 | 13.04% | 60 |
| Nov 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Nov 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 31, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Oct 30, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | - |
| Oct 29, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.00% | - |
| Oct 28, 2025 | 5.45 | 6.00 | 5.45 | 6.00 | 6.00 | 13.21% | 5,027 |
| Oct 27, 2025 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | - | - |
| Oct 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Oct 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Oct 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Oct 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -3.60% | - |
| Oct 20, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Oct 17, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Oct 16, 2025 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | 6.31% | 200 |
| Oct 15, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | - |
| Oct 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Oct 13, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Oct 10, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Oct 9, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Oct 8, 2025 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 1,757 |
| Oct 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | 100 |
| Oct 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.80% | - |
| Oct 3, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Oct 2, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 4.76% | - |
| Oct 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Sep 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Sep 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Sep 26, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Sep 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Sep 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Sep 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | - |
| Sep 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Sep 19, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Sep 18, 2025 | 5.05 | 5.35 | 5.05 | 5.35 | 5.35 | 5.94% | 356 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Sep 16, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Sep 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Sep 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | - |
| Sep 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 8, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2.80% | - |
| Sep 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 3, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | - |
| Sep 2, 2025 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -8.55% | - |
| Sep 1, 2025 | 5.50 | 5.85 | 5.50 | 5.85 | 5.85 | 6.36% | 1,092 |
| Aug 29, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Aug 27, 2025 | 5.75 | 5.90 | 5.75 | 5.90 | 5.90 | 2.61% | 869 |
| Aug 26, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 25, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Aug 22, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | - |
| Aug 21, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20% | - |
| Aug 20, 2025 | 5.80 | 6.35 | 5.80 | 6.25 | 6.25 | 2.46% | 2,298 |
| Aug 19, 2025 | 5.75 | 6.10 | 5.75 | 6.10 | 6.10 | 17.31% | 20 |
| Aug 18, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42% | - |
| Aug 15, 2025 | 4.68 | 4.98 | 4.68 | 4.98 | 4.98 | 6.41% | 200 |
| Aug 14, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -4.49% | 23 |
| Aug 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Aug 12, 2025 | 4.94 | 5.05 | 4.94 | 5.05 | 5.05 | - | - |
| Aug 11, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| Aug 8, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 1.98% | 10 |
| Aug 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Aug 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Aug 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.63% | - |
| Aug 4, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 2.86% | 2,072 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Jul 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Jul 30, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | -3.74% | - |
| Jul 29, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jul 28, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Jul 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Jul 24, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 4.81% | - |
| Jul 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | - |
| Jul 22, 2025 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 5.88% | 928 |
| Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 7.14% | - |