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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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