Skip to main content
Vestas Wind Systems A/S (VIE:VWSB)
Austria flag Austria · Delayed Price · Currency is EUR
25.52
-0.18 (-0.70%)
At close: Apr 28, 2026

Vestas Wind Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.8226.0725.5225.5225.52-0.70%12
Apr 27, 202626.1226.3525.7025.7025.700.67%12
Apr 24, 202625.6625.7425.5325.5325.53-0.16%12
Apr 23, 202625.6225.6225.3925.5725.57-0.23%12
Apr 22, 202625.8425.8425.6325.6325.63-0.81%10
Apr 21, 202626.0326.0825.7625.8425.840.12%9
Apr 20, 202626.1026.1025.6125.8125.811.18%16
Apr 17, 202626.4026.5625.5125.5125.51-3.00%22
Apr 16, 202627.0127.1426.3026.3026.30-2.01%13
Apr 15, 202626.1626.9426.1626.8426.840.83%14
Apr 14, 202626.4726.7126.4726.6226.621.88%9
Apr 13, 202626.4626.4626.1326.1326.13-0.80%69
Apr 10, 202625.9626.3425.9626.3426.342.73%19
Apr 9, 202625.6125.6525.5525.6425.640.87%17
Apr 8, 202624.8125.4424.8125.4225.322.17%7
Apr 7, 202625.3525.4524.8824.8824.780.08%325
Apr 2, 202624.4924.8624.2724.8624.76-0.48%11
Apr 1, 202625.3925.4024.9824.9824.88-3.07%28
Mar 31, 202625.0925.7725.0925.7725.675.10%27
Mar 30, 202623.3124.5223.3124.5224.424.70%46
Mar 27, 202623.1923.4223.0823.4223.330.56%95
Mar 26, 202622.4623.2922.4623.2923.205.05%97
Mar 25, 202621.4822.1721.4822.1722.085.62%532
Mar 24, 202621.4221.4220.9920.9920.91-1.18%-
Mar 23, 202620.4721.4120.4721.2421.161.97%14,729
Mar 20, 202620.9121.1320.8320.8320.750.97%458
Mar 19, 202621.0721.0720.5020.6320.55-2.32%-
Mar 18, 202621.1621.1721.0921.1221.04-0.71%-
Mar 17, 202621.3721.4521.0721.2721.19-4,616
Mar 16, 202621.2521.3120.9621.2721.19-0.05%1,314
Mar 13, 202621.2221.7221.0621.2821.20-0.47%16,602
Mar 12, 202621.2821.4721.1421.3821.300.66%8,946
Mar 11, 202621.5021.6021.0321.2421.160.47%8,158
Mar 10, 202621.1721.4121.0421.1421.061.73%6,354
Mar 9, 202620.6420.9020.5420.7820.70-1.09%13,221
Mar 6, 202621.2421.2420.8221.0120.93-2.10%30
Mar 5, 202621.7221.9121.4621.4621.38-0.60%12,368
Mar 4, 202620.9521.5920.9521.5921.514.40%10,773
Mar 3, 202621.1021.3220.6820.6820.60-3.95%881
Mar 2, 202621.6121.9521.3121.5321.45-0.97%17,445
Feb 27, 202621.6522.0921.4921.7421.661.35%11,765
Feb 26, 202621.3021.4521.1221.4521.37-0.65%3,683
Feb 25, 202621.6421.9921.5921.5921.511.74%18,443
Feb 24, 202621.0721.2221.0721.2221.140.52%8
Feb 23, 202621.5221.5221.0421.1121.03-1.26%199
Feb 20, 202621.3221.3820.9021.3821.30-0.05%1,439
Feb 19, 202620.8821.6020.8821.3921.310.99%9,793
Feb 18, 202621.0721.1921.0721.1821.100.52%23
Feb 17, 202621.6021.6021.0721.0720.990.91%27
Feb 16, 202620.8620.9520.7520.8820.801.56%81
Feb 13, 202620.9120.9120.4020.5620.48-1.49%966
Feb 12, 202621.4121.4120.8720.8720.79-1.83%40
Feb 11, 202621.9121.9121.0921.2621.18-2.74%5,102
Feb 10, 202621.7321.8621.5821.8621.77-1.04%19
Feb 9, 202621.7522.0921.6522.0922.00-0.27%12,000
Feb 6, 202623.3723.3722.1522.1522.06-5.82%18,754
Feb 5, 202624.3424.3423.3823.5223.43-9.19%2,364
Feb 4, 202626.4726.6225.9025.9025.80-1.97%1,207
Feb 3, 202626.6926.7526.1726.4226.321.30%8,996
Feb 2, 202625.2926.0825.2926.0825.982.03%-
Jan 30, 202625.0225.5625.0225.5625.462.00%160
Jan 29, 202625.6125.8125.0625.0624.96-1.65%438
Jan 28, 202625.5325.9325.3525.4825.38-0.47%6,843
Jan 27, 202625.7625.7625.4125.6025.50-0.27%130
Jan 26, 202624.4225.8024.4225.6725.576.47%14,214
Jan 23, 202624.3024.3024.1024.1124.02--
Jan 22, 202623.9824.1823.9824.1124.021.35%-
Jan 21, 202623.9824.0923.2623.7923.70-0.59%9,456
Jan 20, 202623.8024.2223.4923.9323.84-1.52%7,324
Jan 19, 202623.7224.3123.7224.3024.21-1.66%15,965
Jan 16, 202624.4124.7124.3024.7124.61-0.88%-
Jan 15, 202624.7924.9724.7924.9324.83-0.99%351
Jan 14, 202625.2225.3124.7125.1825.083.41%12,222
Jan 13, 202624.3224.3523.8424.3524.261.67%1,358
Jan 12, 202624.1224.1223.8323.9523.86-2.28%30
Jan 9, 202624.4824.5124.3524.5124.411.11%-
Jan 8, 202624.5224.5224.2424.2424.15-2.61%145
Jan 7, 202625.0825.1424.7324.8924.79-0.36%4,218
Jan 6, 202624.7224.9824.5024.9824.881.79%174
Jan 5, 202623.9324.7223.8424.5424.442.51%4,345
Jan 2, 202623.7523.9723.4423.9423.853.19%4
Dec 30, 202522.6123.2022.6123.2023.111.40%-
Dec 29, 202522.6822.8922.4922.8822.79-0.22%1,426
Dec 23, 202522.6022.9322.5922.9322.841.42%3,432
Dec 22, 202523.2423.2422.4822.6122.52-2.71%-
Dec 19, 202523.0123.3223.0023.2423.151.66%2
Dec 18, 202522.5422.8622.4922.8622.770.31%1
Dec 17, 202523.3623.3622.7922.7922.70-0.18%-
Dec 16, 202522.6222.9422.6222.8322.74-1.30%5,052
Dec 15, 202523.0523.3223.0023.1323.040.96%35
Dec 12, 202522.9323.1322.8622.9122.820.88%-
Dec 11, 202522.4422.8722.4422.7122.621.47%6,395
Dec 10, 202521.8122.6121.8122.3822.294.14%-
Dec 9, 202522.0722.0821.3721.4921.41-0.42%360
Dec 8, 202521.8021.8021.5821.5821.500.98%-
Dec 5, 202521.3921.4821.3721.3721.29-0.19%-
Dec 4, 202521.1621.4121.1621.4121.330.99%1,573
Dec 3, 202521.2821.5721.2021.2021.12-0.61%1,733
Dec 2, 202520.6421.3320.6421.3321.253.69%-
Dec 1, 202520.4220.7020.2520.5720.49--