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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	20.43	19.77	19.77	20.45	19.7	61,982
November 20, 2025	20.74	20.74	20.74	20.94	20.58	35,004
November 19, 2025	20.28	20.21	20.21	20.45	20.21	23,776
November 18, 2025	20.56	20.18	20.18	20.56	20.12	32,742
November 17, 2025	20.85	20.92	20.92	20.92	20.57	23,863
November 14, 2025	20.6	20.92	20.92	20.97	20.41	42,670
November 13, 2025	21.68	20.92	20.92	21.8	20.73	99,945
November 12, 2025	21.67	21.76	21.76	22	21.55	54,325
November 11, 2025	20.82	21.27	21.27	21.44	20.72	56,162
November 10, 2025	20.5	20.78	20.78	20.98	20.41	46,200
November 07, 2025	19.95	20.3	20.3	20.59	19.75	74,636
November 06, 2025	20.04	20.09	20.09	21.03	19.7	178,512
November 05, 2025	18.68	20.1	20.1	20.1	18.61	295,350
November 04, 2025	17.44	17.26	17.26	18.26	17.26	75,497
November 03, 2025	17.79	17.66	17.66	17.9	17.64	45,474
October 31, 2025	17.92	17.74	17.74	18.06	17.71	29,126
October 30, 2025	17.65	17.95	17.95	18.07	17.64	56,413
October 29, 2025	17.55	17.65	17.65	17.74	17.3	83,125
October 28, 2025	16.93	17.58	17.58	17.59	16.88	61,340
October 27, 2025	16.75	16.32	16.32	16.75	16.16	56,917
October 24, 2025	16.29	16.92	16.92	16.92	16.18	32,178
October 23, 2025	16.18	16.35	16.35	16.37	16.09	23,463
October 22, 2025	16.49	16.09	16.09	16.64	15.97	54,200
October 21, 2025	16.47	16.64	16.64	16.73	16.34	33,290
October 20, 2025	17.27	16.76	16.76	17.29	16.52	66,589
October 17, 2025	17.38	17.13	17.13	17.42	17.05	57,469
October 16, 2025	17.27	17.63	17.63	17.65	17.19	50,279
October 15, 2025	17.11	17.22	17.22	17.27	16.97	15,465
October 14, 2025	17.07	16.98	16.98	17.36	16.9	60,508
October 13, 2025	17.36	17.51	17.51	17.57	17.01	41,639
October 10, 2025	17.83	17.25	17.25	18.12	17.25	75,794
October 09, 2025	17.54	17.52	17.52	17.92	17.45	53,844
October 08, 2025	17.23	17.25	17.25	17.44	17.01	91,894
October 07, 2025	16.92	16.93	16.93	17.17	16.82	29,540
October 06, 2025	16.68	16.81	16.81	17	16.64	47,500
October 03, 2025	17.08	16.69	16.69	17.08	16.44	55,829
October 02, 2025	17.27	17.2	17.2	17.32	16.77	33,215
October 01, 2025	16.51	17.14	17.14	17.2	16.18	92,040

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