Vestas Wind Systems A/S - VWSB.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.28	21.38	21.38	21.43	20.8	41,202
February 19, 2026	21.06	21.48	21.48	21.64	20.92	44,009
February 18, 2026	21.07	21.28	21.28	21.29	21	25,284
February 17, 2026	21.39	21.29	21.29	21.65	21.02	38,483
February 16, 2026	20.87	20.94	20.94	21.07	20.71	22,669
February 13, 2026	20.63	20.64	20.64	20.95	20.25	62,801
February 12, 2026	21.42	20.97	20.97	21.49	20.7	34,685
February 11, 2026	21.8	21.28	21.28	21.96	21.07	78,823
February 10, 2026	21.76	21.8	21.8	22	21.46	32,158
February 09, 2026	21.8	22.03	22.03	22.2	21.61	108,755
February 06, 2026	23.34	22.21	22.21	23.45	21.98	88,355
February 05, 2026	24.86	23.5	23.5	25.49	23.12	116,858
February 04, 2026	26.42	26	26	26.69	25.73	42,626
February 03, 2026	26.82	26.37	26.37	26.83	26.14	46,331
February 02, 2026	25.28	26.04	26.04	26.3	25.27	33,248
January 30, 2026	24.95	25.44	25.44	25.76	24.9	47,910
January 29, 2026	25.61	24.99	24.99	25.84	24.9	25,037
January 28, 2026	25.52	25.57	25.57	25.9	25.29	47,579
January 27, 2026	25.73	25.6	25.6	25.75	25.35	46,114
January 26, 2026	24.41	25.6	25.6	25.83	24.41	75,752
January 23, 2026	24.27	24.24	24.24	24.28	24	12,808
January 22, 2026	24.19	24.01	24.01	24.29	23.88	20,964
January 21, 2026	24.03	23.73	23.73	24.3	23.3	26,121
January 20, 2026	23.75	23.93	23.93	24.01	23.45	36,198
January 19, 2026	23.63	24.32	24.32	24.49	23.59	45,378
January 16, 2026	24.35	24.6	24.6	24.76	24.15	42,730
January 15, 2026	24.82	25.09	25.09	25.09	24.65	19,367
January 14, 2026	25.17	25.24	25.24	25.42	24.7	75,045
January 13, 2026	24.28	24.4	24.4	24.4	23.79	29,715
January 12, 2026	24.09	23.94	23.94	24.09	23.68	21,981
January 09, 2026	24.5	24.45	24.45	24.58	24.22	25,698
January 08, 2026	24.52	24.08	24.08	24.56	24	36,780
January 07, 2026	25.1	24.75	24.75	25.27	24.62	47,530
January 06, 2026	24.68	25.06	25.06	25.07	24.41	29,432
January 05, 2026	23.9	24.41	24.41	24.74	23.55	58,616
January 02, 2026	23.66	24.02	24.02	24.1	23.3	34,145
December 30, 2025	22.62	23.23	23.23	23.3	22.62	14,068
December 29, 2025	22.61	22.99	22.99	22.99	22.36	14,601
December 23, 2025	22.57	22.98	22.98	22.99	22.54	10,401
December 22, 2025	23.24	22.56	22.56	23.32	22.04	36,110
December 19, 2025	23.04	23.06	23.06	23.36	22.89	35,322
December 18, 2025	22.6	22.87	22.87	22.93	22.45	78,618
December 17, 2025	23.33	22.7	22.7	23.33	22.7	55,516
December 16, 2025	22.66	22.71	22.71	22.93	22.62	19,051
December 15, 2025	23.04	23.07	23.07	23.4	22.85	31,848
December 12, 2025	22.85	23.01	23.01	23.23	22.83	70,989
December 11, 2025	22.43	22.83	22.83	22.88	22.23	141,946
December 10, 2025	21.91	22.15	22.15	22.69	21.83	63,905
December 09, 2025	22.13	21.6	21.6	22.19	21.38	29,218
December 08, 2025	21.65	21.58	21.58	22	21.48	43,513
December 05, 2025	21.41	21.43	21.43	21.6	21.24	15,996
December 04, 2025	21.15	21.55	21.55	21.55	20.62	30,069
December 03, 2025	21.23	21.05	21.05	21.59	21.05	38,423
December 02, 2025	20.67	21.43	21.43	21.43	20.65	39,003
December 01, 2025	20.38	20.56	20.56	20.76	20.24	33,531
November 28, 2025	20.85	20.51	20.51	20.85	20.46	17,083
November 27, 2025	20.61	20.63	20.63	20.83	20.45	14,791
November 26, 2025	20.42	20.53	20.53	20.72	20.25	25,900
November 25, 2025	20.24	20.19	20.19	20.24	19.9	29,611
November 24, 2025	19.91	19.74	19.74	20.03	19.74	19,913

Vestas Wind Systems A/S (VWSB.DE) XETRA