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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	16.1	16.15	16.15	16.29	15.76	35,432
September 29, 2025	16.2	16.42	16.42	16.42	16.08	22,355
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

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