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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.21	16.01	16.01	16.36	15.85	45,959
September 25, 2025	16.05	16.33	16.33	16.4	16.04	47,772
September 24, 2025	15.83	15.88	15.88	16.18	15.72	83,872
September 23, 2025	16.22	15.81	15.81	16.3	15.61	37,152
September 22, 2025	15.41	15.68	15.68	15.7	15.22	44,206
September 19, 2025	15.73	15.46	15.46	15.8	15.42	28,308
September 18, 2025	15.68	15.52	15.52	15.79	15.44	16,283
September 17, 2025	15.6	15.55	15.55	15.9	15.55	31,877
September 16, 2025	15.66	15.7	15.7	15.77	15.5	28,131
September 15, 2025	15.44	15.58	15.58	15.7	15.3	47,761
September 12, 2025	15.69	15.38	15.38	15.7	15.02	89,833
September 11, 2025	16.52	15.79	15.79	16.52	15.7	66,406
September 10, 2025	16.51	16.69	16.69	16.75	16.33	24,484
September 09, 2025	16.7	16.63	16.63	16.89	16.45	17,409
September 08, 2025	17.07	16.65	16.65	17.07	16.65	22,855
September 05, 2025	16.8	16.75	16.75	17.11	16.61	30,723
September 04, 2025	16.35	16.5	16.5	16.68	16.35	22,455
September 03, 2025	16.66	16.32	16.32	16.77	16.32	16,073
September 02, 2025	17.02	16.5	16.5	17.06	16.5	37,785
September 01, 2025	17.18	16.89	16.89	17.18	16.87	15,928
August 29, 2025	17.48	17.04	17.04	17.58	17	27,628
August 28, 2025	17.32	17.61	17.61	17.63	17.27	21,471
August 27, 2025	17.71	17.41	17.41	17.77	17.25	25,540
August 26, 2025	17.91	17.75	17.75	18.14	17.6	31,302
August 25, 2025	17.74	17.81	17.81	17.95	17.63	45,021
August 22, 2025	18.05	18.41	18.41	18.7	17.99	72,415
August 21, 2025	18.1	18.02	18.02	18.36	17.95	74,843
August 20, 2025	17.93	17.9	17.9	18.32	17.9	39,667
August 19, 2025	17.64	17.93	17.93	18.23	17.51	61,234
August 18, 2025	16.87	17.88	17.88	18.14	16.87	145,943
August 15, 2025	15.19	15.5	15.5	15.56	15.19	29,711
August 14, 2025	15.65	15.12	15.12	15.65	14.98	42,617
August 13, 2025	15.47	15.34	15.34	16.11	15.06	81,175
August 12, 2025	15.55	15.56	15.56	15.7	15.34	29,711
August 11, 2025	15.04	15.02	15.02	15.1	14.63	66,580
August 08, 2025	15.75	15.66	15.66	16.02	15.54	37,219
August 07, 2025	15.47	15.56	15.56	15.6	15.17	58,135
August 06, 2025	15.96	15.6	15.6	15.98	15.5	15,854
August 05, 2025	16.05	15.65	15.65	16.05	15.61	23,090
August 04, 2025	15.85	15.88	15.88	15.95	15.7	35,936
August 01, 2025	15.81	15.8	15.8	16.05	15.7	43,725
July 31, 2025	16	16.04	16.04	16.25	15.9	36,413
July 30, 2025	16.11	16.15	16.15	16.26	15.88	41,778
July 29, 2025	16.4	16.17	16.17	16.49	16.06	93,697
July 28, 2025	16.88	16.47	16.47	17.03	16.42	78,945
July 25, 2025	16.64	16.76	16.76	16.9	16.5	71,611
July 24, 2025	16.82	16.69	16.69	17.02	16.69	61,668
July 23, 2025	16.34	16.81	16.81	17.04	16.23	126,278
July 22, 2025	15.54	16.01	16.01	16.05	15.38	76,318
July 21, 2025	15.85	15.51	15.51	15.85	15.45	93,051
July 18, 2025	15.27	15.98	15.98	16.2	15.25	240,645
July 17, 2025	14.11	14.09	14.09	14.12	13.89	53,274
July 16, 2025	14.32	14	14	14.34	14	25,528
July 15, 2025	14.07	14.28	14.28	14.57	14.05	58,304
July 14, 2025	13.93	13.84	13.84	14.05	13.78	31,664
July 11, 2025	14.35	14.08	14.08	14.52	14.08	43,649
July 10, 2025	14.49	14.25	14.25	14.71	14.25	58,377
July 09, 2025	14.18	14.51	14.51	14.71	14.17	40,313
July 08, 2025	14.28	14.17	14.17	14.29	14.09	66,069
July 07, 2025	14.85	14.66	14.66	14.98	14.5	75,464

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