Skip to main content
Vestas Wind Systems A/S (VIE:VWSB)
Austria flag Austria · Delayed Price · Currency is EUR
20.78
-0.23 (-1.09%)
At close: Mar 9, 2026

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.2421.2420.8221.0121.01-2.10%30
Mar 5, 202621.7221.9121.4621.4621.46-0.60%12,368
Mar 4, 202620.9521.5920.9521.5921.594.40%10,773
Mar 3, 202621.1021.3220.6820.6820.68-3.95%881
Mar 2, 202621.6121.9521.3121.5321.53-0.97%17,445
Feb 27, 202621.6522.0921.4921.7421.741.35%11,765
Feb 26, 202621.3021.4521.1221.4521.45-0.65%3,683
Feb 25, 202621.6421.9921.5921.5921.591.74%18,443
Feb 24, 202621.0721.2221.0721.2221.220.52%8
Feb 23, 202621.5221.5221.0421.1121.11-1.26%199
Feb 20, 202621.3221.3820.9021.3821.38-0.05%1,439
Feb 19, 202620.8821.6020.8821.3921.390.99%9,793
Feb 18, 202621.0721.1921.0721.1821.180.52%23
Feb 17, 202621.6021.6021.0721.0721.070.91%27
Feb 16, 202620.8620.9520.7520.8820.881.56%81
Feb 13, 202620.9120.9120.4020.5620.56-1.49%966
Feb 12, 202621.4121.4120.8720.8720.87-1.83%40
Feb 11, 202621.9121.9121.0921.2621.26-2.74%5,102
Feb 10, 202621.7321.8621.5821.8621.86-1.04%19
Feb 9, 202621.7522.0921.6522.0922.09-0.27%12,000
Feb 6, 202623.3723.3722.1522.1522.15-5.82%18,754
Feb 5, 202624.3424.3423.3823.5223.52-9.19%2,364
Feb 4, 202626.4726.6225.9025.9025.90-1.97%1,207
Feb 3, 202626.6926.7526.1726.4226.421.30%8,996
Feb 2, 202625.2926.0825.2926.0826.082.03%-
Jan 30, 202625.0225.5625.0225.5625.562.00%160
Jan 29, 202625.6125.8125.0625.0625.06-1.65%438
Jan 28, 202625.5325.9325.3525.4825.48-0.47%6,843
Jan 27, 202625.7625.7625.4125.6025.60-0.27%130
Jan 26, 202624.4225.8024.4225.6725.676.47%14,214
Jan 23, 202624.3024.3024.1024.1124.11--
Jan 22, 202623.9824.1823.9824.1124.111.35%-
Jan 21, 202623.9824.0923.2623.7923.79-0.59%9,456
Jan 20, 202623.8024.2223.4923.9323.93-1.52%7,324
Jan 19, 202623.7224.3123.7224.3024.30-1.66%15,965
Jan 16, 202624.4124.7124.3024.7124.71-0.88%-
Jan 15, 202624.7924.9724.7924.9324.93-0.99%351
Jan 14, 202625.2225.3124.7125.1825.183.41%12,222
Jan 13, 202624.3224.3523.8424.3524.351.67%1,358
Jan 12, 202624.1224.1223.8323.9523.95-2.28%30
Jan 9, 202624.4824.5124.3524.5124.511.11%-
Jan 8, 202624.5224.5224.2424.2424.24-2.61%145
Jan 7, 202625.0825.1424.7324.8924.89-0.36%4,218
Jan 6, 202624.7224.9824.5024.9824.981.79%174
Jan 5, 202623.9324.7223.8424.5424.542.51%4,345
Jan 2, 202623.7523.9723.4423.9423.943.19%4
Dec 30, 202522.6123.2022.6123.2023.201.40%-
Dec 29, 202522.6822.8922.4922.8822.88-0.22%1,426
Dec 23, 202522.6022.9322.5922.9322.931.42%3,432
Dec 22, 202523.2423.2422.4822.6122.61-2.71%-
Dec 19, 202523.0123.3223.0023.2423.241.66%2
Dec 18, 202522.5422.8622.4922.8622.860.31%1
Dec 17, 202523.3623.3622.7922.7922.79-0.18%-
Dec 16, 202522.6222.9422.6222.8322.83-1.30%5,052
Dec 15, 202523.0523.3223.0023.1323.130.96%35
Dec 12, 202522.9323.1322.8622.9122.910.88%-
Dec 11, 202522.4422.8722.4422.7122.711.47%6,395
Dec 10, 202521.8122.6121.8122.3822.384.14%-
Dec 9, 202522.0722.0821.3721.4921.49-0.42%360
Dec 8, 202521.8021.8021.5821.5821.580.98%-
Dec 5, 202521.3921.4821.3721.3721.37-0.19%-
Dec 4, 202521.1621.4121.1621.4121.410.99%1,573
Dec 3, 202521.2821.5721.2021.2021.20-0.61%1,733
Dec 2, 202520.6421.3320.6421.3321.333.69%-
Dec 1, 202520.4220.7020.2520.5720.57--
Nov 28, 202520.7820.7820.4720.5720.57-1.01%-
Nov 27, 202520.5720.7920.5720.7820.781.17%-
Nov 26, 202519.9520.5519.9520.5420.542.39%109
Nov 25, 202520.2720.2719.9820.0620.061.03%-
Nov 24, 202519.9220.0319.8619.8619.860.23%-
Nov 21, 202520.4620.4619.8119.8119.81-4.39%1,026
Nov 20, 202520.7320.8020.7220.7220.721.72%-
Nov 19, 202520.3220.4220.3220.3720.370.84%-
Nov 18, 202520.5320.5320.2020.2020.20-3.12%1,226
Nov 17, 202520.8420.8520.6620.8520.850.10%-
Nov 14, 202520.6220.8320.4820.8320.830.19%-
Nov 13, 202521.6821.6820.7920.7920.79-4.94%-
Nov 12, 202521.4921.9221.4921.8721.872.72%30
Nov 11, 202520.7621.2920.7621.2921.293.00%425
Nov 10, 202520.4820.9420.4820.6720.671.77%-
Nov 7, 202519.9320.4719.9320.3120.311.73%-
Nov 6, 202520.2620.7419.9719.9719.97-0.42%-
Nov 5, 202518.6220.0618.6220.0520.0514.15%150
Nov 4, 202517.3417.7817.3417.5717.57-1.26%-
Nov 3, 202517.8017.8017.6717.7917.790.31%-
Oct 31, 202518.2018.2017.7417.7417.74-1.61%-
Oct 30, 202517.6418.0317.6418.0318.032.33%-
Oct 29, 202517.4317.6217.3717.6217.620.31%200
Oct 28, 202516.9817.5616.9817.5617.567.63%-
Oct 27, 202516.6616.6616.2316.3216.32-2.63%-
Oct 24, 202516.3116.7616.2216.7616.762.45%-
Oct 23, 202516.2216.3616.1716.3616.361.46%-
Oct 22, 202516.4216.4416.0816.1216.12-2.95%498
Oct 21, 202516.4816.6116.4216.6116.61-0.06%-
Oct 20, 202517.3217.3216.6216.6216.62-3.46%-
Oct 17, 202517.4117.4117.1217.2217.22-1.85%-
Oct 16, 202517.2917.6217.2917.5417.541.77%-
Oct 15, 202517.1217.2417.0717.2417.241.68%-
Oct 14, 202517.1517.3216.9516.9516.95-3.06%-
Oct 13, 202517.4617.4917.0517.4917.49-1.10%-