Vestas Wind Systems A/S (VIE:VWSB)
Austria
· Delayed Price · Currency is EUR 21.41
+0.21 (0.99%)
At close: Dec 4, 2025
Vestas Wind Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.39 | 21.48 | 21.37 | 21.37 | 21.37 | -0.19% | - |
| Dec 4, 2025 | 21.16 | 21.41 | 21.16 | 21.41 | 21.41 | 0.99% | 1,573 |
| Dec 3, 2025 | 21.28 | 21.57 | 21.20 | 21.20 | 21.20 | -0.61% | 1,733 |
| Dec 2, 2025 | 20.64 | 21.33 | 20.64 | 21.33 | 21.33 | 3.69% | - |
| Dec 1, 2025 | 20.42 | 20.70 | 20.25 | 20.57 | 20.57 | - | - |
| Nov 28, 2025 | 20.78 | 20.78 | 20.47 | 20.57 | 20.57 | -1.01% | - |
| Nov 27, 2025 | 20.57 | 20.79 | 20.57 | 20.78 | 20.78 | 1.17% | - |
| Nov 26, 2025 | 19.95 | 20.55 | 19.95 | 20.54 | 20.54 | 2.39% | 109 |
| Nov 25, 2025 | 20.27 | 20.27 | 19.98 | 20.06 | 20.06 | 1.03% | - |
| Nov 24, 2025 | 19.92 | 20.03 | 19.86 | 19.86 | 19.86 | 0.23% | - |
| Nov 21, 2025 | 20.46 | 20.46 | 19.81 | 19.81 | 19.81 | -4.39% | 1,026 |
| Nov 20, 2025 | 20.73 | 20.80 | 20.72 | 20.72 | 20.72 | 1.72% | - |
| Nov 19, 2025 | 20.32 | 20.42 | 20.32 | 20.37 | 20.37 | 0.84% | - |
| Nov 18, 2025 | 20.53 | 20.53 | 20.20 | 20.20 | 20.20 | -3.12% | 1,226 |
| Nov 17, 2025 | 20.84 | 20.85 | 20.66 | 20.85 | 20.85 | 0.10% | - |
| Nov 14, 2025 | 20.62 | 20.83 | 20.48 | 20.83 | 20.83 | 0.19% | - |
| Nov 13, 2025 | 21.68 | 21.68 | 20.79 | 20.79 | 20.79 | -4.94% | - |
| Nov 12, 2025 | 21.49 | 21.92 | 21.49 | 21.87 | 21.87 | 2.72% | 30 |
| Nov 11, 2025 | 20.76 | 21.29 | 20.76 | 21.29 | 21.29 | 3.00% | 425 |
| Nov 10, 2025 | 20.48 | 20.94 | 20.48 | 20.67 | 20.67 | 1.77% | - |
| Nov 7, 2025 | 19.93 | 20.47 | 19.93 | 20.31 | 20.31 | 1.73% | - |
| Nov 6, 2025 | 20.26 | 20.74 | 19.97 | 19.97 | 19.97 | -0.42% | - |
| Nov 5, 2025 | 18.62 | 20.06 | 18.62 | 20.05 | 20.05 | 14.15% | 150 |
| Nov 4, 2025 | 17.34 | 17.78 | 17.34 | 17.57 | 17.57 | -1.26% | - |
| Nov 3, 2025 | 17.80 | 17.80 | 17.67 | 17.79 | 17.79 | 0.31% | - |
| Oct 31, 2025 | 18.20 | 18.20 | 17.74 | 17.74 | 17.74 | -1.61% | - |
| Oct 30, 2025 | 17.64 | 18.03 | 17.64 | 18.03 | 18.03 | 2.33% | - |
| Oct 29, 2025 | 17.43 | 17.62 | 17.37 | 17.62 | 17.62 | 0.31% | 200 |
| Oct 28, 2025 | 16.98 | 17.56 | 16.98 | 17.56 | 17.56 | 7.63% | - |
| Oct 27, 2025 | 16.66 | 16.66 | 16.23 | 16.32 | 16.32 | -2.63% | - |
| Oct 24, 2025 | 16.31 | 16.76 | 16.22 | 16.76 | 16.76 | 2.45% | - |
| Oct 23, 2025 | 16.22 | 16.36 | 16.17 | 16.36 | 16.36 | 1.46% | - |
| Oct 22, 2025 | 16.42 | 16.44 | 16.08 | 16.12 | 16.12 | -2.95% | 498 |
| Oct 21, 2025 | 16.48 | 16.61 | 16.42 | 16.61 | 16.61 | -0.06% | - |
| Oct 20, 2025 | 17.32 | 17.32 | 16.62 | 16.62 | 16.62 | -3.46% | - |
| Oct 17, 2025 | 17.41 | 17.41 | 17.12 | 17.22 | 17.22 | -1.85% | - |
| Oct 16, 2025 | 17.29 | 17.62 | 17.29 | 17.54 | 17.54 | 1.77% | - |
| Oct 15, 2025 | 17.12 | 17.24 | 17.07 | 17.24 | 17.24 | 1.68% | - |
| Oct 14, 2025 | 17.15 | 17.32 | 16.95 | 16.95 | 16.95 | -3.06% | - |
| Oct 13, 2025 | 17.46 | 17.49 | 17.05 | 17.49 | 17.49 | -1.10% | - |
| Oct 10, 2025 | 17.79 | 18.00 | 17.68 | 17.68 | 17.68 | 0.28% | 40 |
| Oct 9, 2025 | 17.53 | 17.80 | 17.51 | 17.63 | 17.63 | 2.11% | 1,200 |
| Oct 8, 2025 | 17.26 | 17.27 | 17.10 | 17.27 | 17.27 | 1.08% | - |
| Oct 7, 2025 | 16.93 | 17.16 | 16.93 | 17.08 | 17.08 | 1.04% | - |
| Oct 6, 2025 | 16.56 | 16.96 | 16.56 | 16.91 | 16.91 | 0.68% | - |
| Oct 3, 2025 | 16.98 | 16.98 | 16.52 | 16.79 | 16.79 | -1.55% | - |
| Oct 2, 2025 | 17.29 | 17.29 | 16.87 | 17.06 | 17.06 | -0.52% | - |
| Oct 1, 2025 | 16.40 | 17.15 | 16.40 | 17.15 | 17.15 | 7.22% | 722 |
| Sep 30, 2025 | 16.12 | 16.22 | 15.99 | 15.99 | 15.99 | -2.05% | - |
| Sep 29, 2025 | 16.23 | 16.33 | 16.15 | 16.33 | 16.33 | 1.37% | - |
| Sep 26, 2025 | 16.28 | 16.28 | 15.94 | 16.11 | 16.11 | -0.98% | - |
| Sep 25, 2025 | 16.12 | 16.27 | 16.12 | 16.27 | 16.27 | 0.62% | - |
| Sep 24, 2025 | 15.78 | 16.17 | 15.78 | 16.17 | 16.17 | 2.73% | - |
| Sep 23, 2025 | 16.31 | 16.31 | 15.74 | 15.74 | 15.74 | 0.29% | - |
| Sep 22, 2025 | 15.53 | 15.69 | 15.35 | 15.69 | 15.69 | 1.19% | 300 |
| Sep 19, 2025 | 15.76 | 15.76 | 15.51 | 15.51 | 15.51 | -0.80% | - |
| Sep 18, 2025 | 15.71 | 15.71 | 15.52 | 15.63 | 15.63 | 0.10% | - |
| Sep 17, 2025 | 15.66 | 15.86 | 15.62 | 15.62 | 15.62 | 0.29% | - |
| Sep 16, 2025 | 15.70 | 15.70 | 15.57 | 15.57 | 15.57 | -0.54% | - |
| Sep 15, 2025 | 15.48 | 15.66 | 15.37 | 15.66 | 15.66 | 1.39% | - |
| Sep 12, 2025 | 15.83 | 15.83 | 15.32 | 15.44 | 15.44 | -2.40% | - |
| Sep 11, 2025 | 16.53 | 16.53 | 15.82 | 15.82 | 15.82 | -5.01% | - |
| Sep 10, 2025 | 16.47 | 16.66 | 16.38 | 16.66 | 16.66 | 0.94% | - |
| Sep 9, 2025 | 16.73 | 16.73 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Sep 8, 2025 | 17.11 | 17.11 | 16.70 | 16.70 | 16.70 | -0.80% | - |
| Sep 5, 2025 | 16.79 | 17.01 | 16.79 | 16.84 | 16.84 | 2.19% | 722 |
| Sep 4, 2025 | 16.35 | 16.61 | 16.35 | 16.48 | 16.48 | 0.21% | - |
| Sep 3, 2025 | 16.66 | 16.74 | 16.44 | 16.44 | 16.44 | -0.87% | - |
| Sep 2, 2025 | 17.04 | 17.04 | 16.59 | 16.59 | 16.59 | -2.01% | - |
| Sep 1, 2025 | 17.19 | 17.19 | 16.93 | 16.93 | 16.93 | -0.79% | 1 |
| Aug 29, 2025 | 17.67 | 17.67 | 17.06 | 17.06 | 17.06 | -2.65% | 3 |
| Aug 28, 2025 | 17.41 | 17.54 | 17.31 | 17.53 | 17.53 | 1.59% | 2 |
| Aug 27, 2025 | 17.79 | 17.79 | 17.25 | 17.25 | 17.25 | -2.57% | - |
| Aug 26, 2025 | 17.91 | 17.91 | 17.71 | 17.71 | 17.71 | -0.17% | - |
| Aug 25, 2025 | 17.72 | 17.83 | 17.72 | 17.74 | 17.74 | -3.93% | 462 |
| Aug 22, 2025 | 18.14 | 18.47 | 18.14 | 18.46 | 18.46 | 1.74% | 1,563 |
| Aug 21, 2025 | 18.11 | 18.31 | 18.10 | 18.15 | 18.15 | 0.95% | - |
| Aug 20, 2025 | 17.97 | 18.25 | 17.97 | 17.98 | 17.98 | -0.42% | 54 |
| Aug 19, 2025 | 17.77 | 18.08 | 17.66 | 18.05 | 18.05 | 1.89% | 200 |
| Aug 18, 2025 | 18.05 | 18.05 | 17.72 | 17.72 | 17.72 | 15.11% | - |
| Aug 15, 2025 | 15.28 | 15.42 | 15.28 | 15.39 | 15.39 | 1.58% | - |
| Aug 14, 2025 | 15.61 | 15.61 | 15.11 | 15.15 | 15.15 | -1.75% | - |
| Aug 13, 2025 | 15.39 | 15.56 | 15.27 | 15.42 | 15.42 | -1.41% | - |
| Aug 12, 2025 | 15.56 | 15.64 | 15.52 | 15.64 | 15.64 | 4.48% | 2 |
| Aug 11, 2025 | 15.10 | 15.10 | 14.63 | 14.97 | 14.97 | -3.85% | 100 |
| Aug 8, 2025 | 15.83 | 15.99 | 15.57 | 15.57 | 15.57 | 0.06% | - |
| Aug 7, 2025 | 15.49 | 15.56 | 15.27 | 15.56 | 15.56 | 0.06% | - |
| Aug 6, 2025 | 15.97 | 15.97 | 15.53 | 15.55 | 15.55 | -4.01% | - |
| Aug 5, 2025 | 16.06 | 16.20 | 15.81 | 16.20 | 16.20 | - | - |
| Aug 4, 2025 | 15.90 | 16.20 | 15.77 | 16.20 | 16.20 | 3.15% | - |
| Aug 1, 2025 | 15.80 | 15.93 | 15.71 | 15.71 | 15.71 | -2.00% | - |
| Jul 31, 2025 | 16.05 | 16.05 | 15.97 | 16.03 | 16.03 | -0.12% | - |
| Jul 30, 2025 | 16.07 | 16.22 | 16.05 | 16.05 | 16.05 | -0.47% | - |
| Jul 29, 2025 | 16.31 | 16.49 | 16.12 | 16.12 | 16.12 | -2.18% | 19 |
| Jul 28, 2025 | 16.88 | 16.92 | 16.48 | 16.48 | 16.48 | -1.96% | 181 |
| Jul 25, 2025 | 16.65 | 16.86 | 16.65 | 16.81 | 16.81 | 0.33% | - |
| Jul 24, 2025 | 17.01 | 17.01 | 16.75 | 16.76 | 16.76 | -0.24% | - |
| Jul 23, 2025 | 16.28 | 17.00 | 16.28 | 16.80 | 16.80 | 5.40% | 1,000 |
| Jul 22, 2025 | 15.54 | 15.94 | 15.54 | 15.94 | 15.94 | 3.04% | - |
| Jul 21, 2025 | 15.83 | 15.83 | 15.47 | 15.47 | 15.47 | -3.55% | - |