Orsted A/S (ORSTED.CO) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 139.25 | 143.30 | 138.50 | 141.90 | +2.23% | 790,268 |
| 2026-08-06 | 138.90 | 139.20 | 136.85 | 138.80 | +1.02% | 1,088,156 |
| 2026-08-05 | 144.40 | 144.50 | 137.40 | 137.40 | -3.65% | 1,144,706 |
| 2026-08-04 | 144.60 | 146.10 | 141.35 | 142.60 | -1.11% | 698,164 |
| 2026-08-03 | 144.10 | 144.50 | 141.50 | 144.20 | -0.55% | 711,424 |
| 2026-07-31 | 145.50 | 148.75 | 144.15 | 145.00 | +0.28% | 703,747 |
| 2026-07-30 | 139.55 | 145.00 | 138.50 | 144.60 | +2.37% | 941,170 |
| 2026-07-29 | 141.80 | 145.35 | 141.25 | 141.25 | -0.21% | 816,842 |
| 2026-07-28 | 146.50 | 146.50 | 141.55 | 141.55 | -3.54% | 1,261,856 |
| 2026-07-27 | 150.55 | 150.55 | 146.20 | 146.75 | -2.07% | 460,960 |
| 2026-07-24 | 150.00 | 151.00 | 148.60 | 149.85 | -0.37% | 432,478 |
| 2026-07-23 | 151.40 | 152.80 | 150.40 | 150.40 | -1.73% | 703,849 |
| 2026-07-22 | 150.15 | 153.85 | 149.05 | 153.05 | +2.14% | 657,950 |
| 2026-07-21 | 151.40 | 151.70 | 148.60 | 149.85 | -1.02% | 596,409 |
| 2026-07-20 | 149.70 | 152.90 | 149.25 | 151.40 | +1.14% | 637,578 |
| 2026-07-17 | 147.75 | 150.50 | 147.45 | 149.70 | +1.15% | 1,734,025 |
| 2026-07-16 | 147.90 | 149.00 | 145.95 | 148.00 | -1.07% | 846,600 |
| 2026-07-15 | 150.25 | 151.05 | 148.90 | 149.60 | -0.50% | 970,062 |
| 2026-07-14 | 147.00 | 151.35 | 146.65 | 150.35 | +1.55% | 988,359 |
| 2026-07-13 | 146.80 | 148.40 | 146.75 | 148.05 | +0.78% | 718,198 |
| 2026-07-10 | 146.25 | 148.00 | 145.75 | 146.90 | -0.64% | 687,381 |
| 2026-07-09 | 147.00 | 148.25 | 146.45 | 147.85 | +0.61% | 754,417 |
| 2026-07-08 | 149.15 | 150.00 | 145.85 | 146.95 | -1.34% | 838,523 |
| 2026-07-07 | 152.85 | 153.15 | 148.65 | 148.95 | -2.87% | 863,405 |
| 2026-07-06 | 158.55 | 158.55 | 153.35 | 153.35 | -3.28% | 1,097,968 |
| 2026-07-03 | 155.50 | 159.05 | 155.00 | 158.55 | +2.69% | 661,506 |
| 2026-07-02 | 148.25 | 154.45 | 147.35 | 154.40 | +3.14% | 1,227,765 |
| 2026-07-01 | 148.50 | 152.25 | 146.30 | 149.70 | +1.98% | 1,287,217 |
| 2026-06-30 | 146.50 | 148.20 | 146.15 | 146.80 | +0.79% | 1,067,106 |
| 2026-06-29 | 144.90 | 147.15 | 144.90 | 145.65 | +0.66% | 886,550 |
| 2026-06-26 | 148.20 | 148.70 | 144.70 | 144.70 | -2.82% | 1,392,462 |
| 2026-06-25 | 146.45 | 150.90 | 146.00 | 148.90 | +1.09% | 1,221,318 |
| 2026-06-24 | 149.40 | 149.55 | 145.60 | 147.30 | -1.50% | 942,446 |
| 2026-06-23 | 150.25 | 151.40 | 147.30 | 149.55 | -1.45% | 1,095,876 |
| 2026-06-22 | 151.15 | 151.75 | 147.65 | 151.75 | +2.40% | 1,237,475 |
| 2026-06-19 | 145.90 | 148.20 | 143.50 | 148.20 | +2.03% | 4,039,095 |
| 2026-06-18 | 149.95 | 150.00 | 143.45 | 145.25 | -2.68% | 1,416,553 |
| 2026-06-17 | 148.35 | 149.25 | 145.10 | 149.25 | +0.27% | 1,505,362 |
| 2026-06-16 | 154.55 | 155.15 | 148.10 | 148.85 | -3.81% | 1,326,335 |
| 2026-06-15 | 156.50 | 156.50 | 153.30 | 154.75 | -0.99% | 1,197,181 |
| 2026-06-12 | 158.70 | 160.00 | 155.00 | 156.30 | -1.11% | 1,121,156 |
| 2026-06-11 | 156.10 | 159.20 | 155.25 | 158.05 | +1.31% | 1,127,155 |
| 2026-06-10 | 159.25 | 160.75 | 153.85 | 156.00 | -2.86% | 1,450,452 |
| 2026-06-09 | 159.75 | 162.90 | 159.70 | 160.60 | -0.03% | 1,640,740 |
| 2026-06-08 | 159.80 | 161.80 | 158.60 | 160.65 | +0.19% | 1,660,462 |
| 2026-06-04 | 166.00 | 166.00 | 160.35 | 160.35 | -3.20% | 1,347,003 |
| 2026-06-03 | 163.00 | 167.35 | 162.20 | 165.65 | -0.15% | 1,606,624 |
| 2026-06-02 | 167.45 | 167.50 | 164.55 | 165.90 | -0.21% | 906,530 |
| 2026-06-01 | 163.80 | 167.60 | 163.10 | 166.25 | +1.28% | 1,176,987 |
| 2026-05-29 | 163.15 | 164.15 | 161.70 | 164.15 | +0.61% | 6,630,204 |
| 2026-05-28 | 164.25 | 165.10 | 161.95 | 163.15 | -0.67% | 1,332,615 |
| 2026-05-27 | 169.45 | 169.45 | 162.70 | 164.25 | -3.10% | 1,586,075 |
| 2026-05-26 | 169.60 | 170.20 | 166.80 | 169.50 | +1.22% | 2,265,842 |
| 2026-05-22 | 168.05 | 170.40 | 166.25 | 167.45 | +0.18% | 1,123,755 |
| 2026-05-21 | 163.70 | 167.60 | 161.25 | 167.15 | +2.08% | 1,474,257 |
| 2026-05-20 | 163.10 | 165.20 | 162.50 | 163.75 | -0.21% | 1,388,551 |
| 2026-05-19 | 166.10 | 167.00 | 162.65 | 164.10 | -0.97% | 1,477,830 |
| 2026-05-18 | 164.65 | 166.10 | 161.85 | 165.70 | +1.94% | 3,000,839 |
| 2026-05-13 | 164.15 | 165.00 | 160.15 | 162.55 | +0.31% | 1,115,961 |
| 2026-05-12 | 167.20 | 167.20 | 161.40 | 162.05 | -3.34% | 1,213,483 |
| 2026-05-11 | 162.35 | 167.65 | 161.15 | 167.65 | +3.26% | 1,497,704 |
| 2026-05-08 | 160.25 | 162.90 | 160.00 | 162.35 | +0.43% | 854,319 |
| 2026-05-07 | 166.50 | 167.35 | 161.40 | 161.65 | -2.91% | 1,571,775 |
| 2026-05-06 | 172.20 | 172.20 | 158.70 | 166.50 | -0.86% | 2,575,138 |
| 2026-05-05 | 169.55 | 169.55 | 165.05 | 167.95 | -0.12% | 1,180,703 |
| 2026-05-04 | 170.00 | 170.20 | 167.40 | 168.15 | -1.09% | 924,691 |
| 2026-05-01 | 170.10 | 170.40 | 167.75 | 170.00 | -0.21% | 1,041,908 |
| 2026-04-30 | 165.30 | 170.35 | 164.45 | 170.35 | +2.93% | 1,895,938 |
| 2026-04-29 | 168.30 | 168.35 | 165.00 | 165.50 | -0.84% | 1,059,918 |
| 2026-04-28 | 168.60 | 169.20 | 165.90 | 166.90 | -0.48% | 1,124,910 |
| 2026-04-27 | 164.80 | 168.10 | 163.10 | 167.70 | +4.03% | 1,695,046 |
| 2026-04-24 | 164.10 | 165.00 | 161.20 | 161.20 | -1.41% | 739,124 |
| 2026-04-23 | 163.15 | 164.30 | 161.30 | 163.50 | +0.21% | 817,675 |
| 2026-04-22 | 160.00 | 165.00 | 160.00 | 163.15 | +0.80% | 1,542,114 |
| 2026-04-21 | 160.00 | 163.80 | 158.35 | 161.85 | +3.55% | 1,141,591 |
| 2026-04-20 | 155.70 | 157.70 | 154.85 | 156.30 | +0.39% | 1,236,488 |
| 2026-04-17 | 158.80 | 159.10 | 153.70 | 155.70 | -2.08% | 2,386,951 |
| 2026-04-16 | 164.05 | 164.20 | 156.15 | 159.00 | -2.78% | 1,455,725 |
| 2026-04-15 | 161.05 | 164.30 | 160.75 | 163.55 | +0.34% | 1,510,010 |
| 2026-04-14 | 163.35 | 164.25 | 162.15 | 163.00 | +0.00% | 1,251,881 |
| 2026-04-13 | 165.00 | 166.40 | 162.65 | 163.00 | -0.94% | 1,323,942 |
| 2026-04-10 | 163.20 | 165.80 | 162.80 | 164.55 | +1.39% | 1,112,505 |
| 2026-04-09 | 161.50 | 162.85 | 160.35 | 162.30 | +0.50% | 1,826,848 |
| 2026-04-08 | 164.00 | 164.00 | 157.75 | 161.50 | +0.94% | 1,902,391 |
| 2026-04-07 | 159.45 | 160.85 | 157.80 | 160.00 | +1.11% | 1,567,380 |
| 2026-04-01 | 162.00 | 162.40 | 158.10 | 158.25 | +1.44% | 1,470,206 |
| 2026-03-31 | 152.80 | 157.15 | 151.75 | 156.00 | +1.96% | 1,812,819 |
| 2026-03-30 | 147.10 | 154.65 | 147.10 | 153.00 | +7.03% | 2,043,382 |
| 2026-03-27 | 146.50 | 146.50 | 139.45 | 142.95 | -1.45% | 1,498,536 |
| 2026-03-26 | 144.25 | 145.80 | 143.60 | 145.05 | -0.03% | 872,666 |
| 2026-03-25 | 142.70 | 145.10 | 141.75 | 145.10 | +3.50% | 1,022,894 |
| 2026-03-24 | 138.95 | 141.45 | 137.65 | 140.20 | +1.08% | 825,917 |
| 2026-03-23 | 133.20 | 140.75 | 132.75 | 138.70 | +0.51% | 1,365,910 |
| 2026-03-20 | 142.35 | 144.25 | 136.00 | 138.00 | -2.68% | 2,788,044 |
| 2026-03-19 | 141.80 | 144.50 | 140.40 | 141.80 | -1.53% | 940,892 |
| 2026-03-18 | 150.95 | 150.95 | 144.00 | 144.00 | -4.03% | 1,294,032 |
| 2026-03-17 | 150.00 | 154.20 | 147.15 | 150.05 | +0.67% | 1,498,774 |
| 2026-03-16 | 145.55 | 149.40 | 145.00 | 149.05 | +1.74% | 996,046 |
| 2026-03-13 | 145.55 | 147.95 | 143.50 | 146.50 | -0.17% | 1,080,287 |
| 2026-03-12 | 146.40 | 146.75 | 142.80 | 146.75 | +0.17% | 1,213,021 |
| 2026-03-11 | 148.00 | 148.50 | 145.40 | 146.50 | -1.61% | 1,023,922 |
| 2026-03-10 | 143.25 | 148.90 | 142.70 | 148.90 | +4.90% | 990,747 |
| 2026-03-09 | 138.50 | 142.00 | 137.20 | 141.95 | -0.35% | 878,640 |
| 2026-03-06 | 144.75 | 144.95 | 141.05 | 142.45 | -0.73% | 1,120,437 |
| 2026-03-05 | 145.30 | 147.70 | 143.50 | 143.50 | -1.58% | 1,162,804 |
| 2026-03-04 | 146.35 | 146.75 | 143.90 | 145.80 | +0.83% | 1,293,881 |
| 2026-03-03 | 147.55 | 149.10 | 143.90 | 144.60 | -4.08% | 1,755,898 |
| 2026-03-02 | 147.60 | 151.65 | 147.30 | 150.75 | +0.50% | 1,392,354 |
| 2026-02-27 | 153.90 | 155.25 | 150.00 | 150.00 | -2.53% | 2,762,913 |
| 2026-02-26 | 155.20 | 156.00 | 152.50 | 153.90 | -0.87% | 805,654 |
| 2026-02-25 | 155.40 | 158.00 | 154.90 | 155.25 | -1.18% | 696,229 |
| 2026-02-24 | 153.35 | 158.30 | 153.35 | 157.10 | +3.15% | 818,788 |
| 2026-02-23 | 153.85 | 154.85 | 150.75 | 152.30 | -1.74% | 968,261 |
| 2026-02-20 | 152.10 | 155.00 | 149.60 | 155.00 | +1.71% | 1,390,993 |
| 2026-02-19 | 153.20 | 154.60 | 150.25 | 152.40 | -1.04% | 1,147,389 |
| 2026-02-18 | 153.85 | 155.15 | 152.50 | 154.00 | +1.02% | 692,028 |
| 2026-02-17 | 153.45 | 156.70 | 152.45 | 152.45 | -0.59% | 1,230,017 |
| 2026-02-16 | 150.00 | 153.70 | 148.80 | 153.35 | +4.50% | 1,312,825 |
| 2026-02-13 | 144.70 | 148.65 | 143.20 | 146.75 | +0.27% | 1,143,654 |
| 2026-02-12 | 150.00 | 151.50 | 145.00 | 146.35 | -3.72% | 1,347,818 |
| 2026-02-11 | 154.80 | 157.75 | 145.00 | 152.00 | -0.75% | 2,390,527 |
| 2026-02-10 | 149.25 | 153.15 | 146.85 | 153.15 | +2.68% | 1,830,295 |
| 2026-02-09 | 146.85 | 149.55 | 145.15 | 149.15 | +3.43% | 1,624,043 |
| 2026-02-06 | 140.60 | 147.15 | 137.00 | 144.20 | +3.48% | 1,939,459 |
| 2026-02-05 | 138.10 | 140.35 | 135.40 | 139.35 | -1.59% | 1,548,267 |
| 2026-02-04 | 141.40 | 144.20 | 138.60 | 141.60 | -0.84% | 1,633,822 |
| 2026-02-03 | 145.00 | 145.50 | 139.70 | 142.80 | -0.52% | 1,530,643 |
| 2026-02-02 | 137.30 | 143.55 | 136.90 | 143.55 | +1.38% | 1,324,144 |
| 2026-01-30 | 141.20 | 143.50 | 140.40 | 141.60 | -0.35% | 909,614 |
| 2026-01-29 | 147.10 | 147.50 | 142.00 | 142.10 | -2.80% | 898,398 |
| 2026-01-28 | 145.50 | 147.00 | 144.60 | 146.20 | +1.21% | 1,045,293 |
| 2026-01-27 | 141.45 | 144.85 | 139.40 | 144.45 | +3.18% | 1,193,229 |
| 2026-01-26 | 137.75 | 141.15 | 137.50 | 140.00 | +1.63% | 1,167,446 |
| 2026-01-23 | 136.85 | 138.30 | 135.20 | 137.75 | +1.62% | 1,625,418 |
| 2026-01-22 | 132.95 | 136.40 | 132.00 | 135.55 | +4.87% | 1,507,847 |
| 2026-01-21 | 125.50 | 130.35 | 124.50 | 129.25 | +2.42% | 1,231,693 |
| 2026-01-20 | 128.60 | 128.95 | 123.80 | 126.20 | -2.77% | 1,451,576 |
| 2026-01-19 | 132.65 | 132.75 | 128.60 | 129.80 | -4.21% | 945,425 |
| 2026-01-16 | 133.50 | 135.65 | 131.00 | 135.50 | +3.40% | 2,641,571 |
| 2026-01-15 | 133.20 | 134.00 | 130.85 | 131.05 | -1.58% | 779,461 |
| 2026-01-14 | 134.60 | 136.00 | 129.95 | 133.15 | -1.08% | 1,491,796 |
| 2026-01-13 | 136.05 | 136.10 | 132.70 | 134.60 | +5.44% | 3,397,846 |
| 2026-01-12 | 127.05 | 129.00 | 125.00 | 127.65 | -2.15% | 1,747,368 |
| 2026-01-09 | 130.65 | 131.75 | 128.85 | 130.45 | +0.58% | 1,145,126 |
| 2026-01-08 | 132.25 | 132.50 | 127.00 | 129.70 | -2.63% | 1,148,554 |
| 2026-01-07 | 132.15 | 133.20 | 129.90 | 133.20 | +0.57% | 1,213,256 |
| 2026-01-06 | 130.00 | 132.45 | 127.95 | 132.45 | +2.44% | 1,547,798 |
| 2026-01-05 | 129.95 | 130.00 | 124.20 | 129.30 | +1.02% | 1,362,828 |
| 2026-01-02 | 122.70 | 129.40 | 122.00 | 128.00 | +4.62% | 1,671,521 |
| 2025-12-30 | 122.00 | 122.35 | 120.00 | 122.35 | -0.16% | 1,476,925 |
| 2025-12-29 | 118.15 | 122.55 | 115.75 | 122.55 | +3.24% | 2,078,004 |
| 2025-12-23 | 115.55 | 118.70 | 114.65 | 118.70 | +1.28% | 2,093,482 |
| 2025-12-22 | 133.45 | 134.55 | 113.00 | 117.20 | -12.67% | 4,604,546 |
| 2025-12-19 | 134.50 | 136.15 | 132.55 | 134.20 | -0.81% | 2,602,868 |
| 2025-12-18 | 134.95 | 136.85 | 134.00 | 135.30 | -0.11% | 797,618 |
| 2025-12-17 | 135.95 | 137.35 | 135.00 | 135.45 | -0.40% | 780,304 |
| 2025-12-16 | 137.75 | 138.25 | 134.95 | 136.00 | -1.27% | 1,114,384 |
| 2025-12-15 | 138.15 | 139.55 | 137.50 | 137.75 | -0.40% | 913,799 |
| 2025-12-12 | 137.50 | 138.45 | 136.05 | 138.30 | +1.10% | 859,420 |
| 2025-12-11 | 136.50 | 139.55 | 136.00 | 136.80 | +0.40% | 1,452,166 |
| 2025-12-10 | 137.75 | 138.50 | 134.75 | 136.25 | -1.09% | 1,427,622 |
| 2025-12-09 | 143.00 | 144.30 | 137.10 | 137.75 | -0.33% | 1,682,666 |
| 2025-12-08 | 137.85 | 139.85 | 137.85 | 138.20 | +0.25% | 961,861 |
| 2025-12-05 | 137.40 | 138.70 | 137.25 | 137.85 | -0.11% | 1,242,350 |
| 2025-12-04 | 137.65 | 138.15 | 135.00 | 138.00 | +0.25% | 1,129,884 |
| 2025-12-03 | 139.80 | 140.80 | 137.15 | 137.65 | -2.27% | 1,757,034 |
| 2025-12-02 | 137.90 | 142.35 | 137.15 | 140.85 | +3.07% | 2,325,032 |
| 2025-12-01 | 134.80 | 137.70 | 132.60 | 136.65 | -0.07% | 2,046,383 |
| 2025-11-28 | 134.00 | 137.30 | 133.85 | 136.75 | +2.36% | 4,398,771 |
| 2025-11-27 | 133.40 | 134.35 | 132.10 | 133.60 | +0.56% | 797,662 |
| 2025-11-26 | 132.50 | 133.65 | 129.85 | 132.85 | +0.15% | 1,143,401 |
| 2025-11-25 | 129.05 | 133.35 | 129.00 | 132.65 | +2.71% | 2,009,809 |
| 2025-11-24 | 127.20 | 129.60 | 126.00 | 129.15 | +2.09% | 5,923,961 |
| 2025-11-21 | 129.00 | 129.90 | 124.20 | 126.50 | -2.77% | 1,681,054 |
| 2025-11-20 | 126.75 | 132.80 | 126.75 | 130.10 | +3.46% | 1,954,118 |
| 2025-11-19 | 126.60 | 127.15 | 123.65 | 125.75 | -0.47% | 858,090 |
| 2025-11-18 | 131.90 | 132.90 | 126.35 | 126.35 | -3.55% | 2,210,932 |
| 2025-11-17 | 124.40 | 131.00 | 124.40 | 131.00 | +5.69% | 1,789,724 |
| 2025-11-14 | 127.90 | 127.90 | 122.00 | 123.95 | -0.40% | 1,075,068 |
| 2025-11-13 | 128.05 | 128.85 | 124.45 | 124.45 | -1.97% | 910,476 |
| 2025-11-12 | 121.90 | 127.00 | 121.90 | 126.95 | +4.57% | 1,339,391 |
| 2025-11-11 | 123.00 | 125.20 | 121.40 | 121.40 | -0.82% | 1,318,538 |
| 2025-11-10 | 119.50 | 122.65 | 118.00 | 122.40 | +4.13% | 1,461,560 |
| 2025-11-07 | 115.90 | 118.95 | 115.15 | 117.55 | +1.86% | 1,326,573 |
| 2025-11-06 | 116.95 | 121.95 | 113.20 | 115.40 | +2.03% | 2,198,175 |
| 2025-11-05 | 113.00 | 117.25 | 111.00 | 113.10 | +0.00% | 2,071,902 |
| 2025-11-04 | 118.00 | 118.00 | 113.10 | 113.10 | -1.82% | 2,464,719 |
| 2025-11-03 | 115.80 | 116.15 | 114.30 | 115.20 | -0.52% | 738,184 |
| 2025-10-31 | 116.80 | 117.30 | 115.80 | 115.80 | -0.69% | 937,325 |
| 2025-10-30 | 118.30 | 118.30 | 114.10 | 116.60 | -2.02% | 1,304,979 |
| 2025-10-29 | 119.15 | 120.50 | 117.35 | 119.00 | -0.75% | 1,079,999 |
| 2025-10-28 | 119.75 | 122.50 | 119.60 | 119.90 | +0.08% | 951,968 |
| 2025-10-27 | 119.35 | 119.80 | 117.25 | 119.80 | +0.93% | 1,244,799 |
| 2025-10-24 | 117.50 | 119.55 | 115.15 | 118.70 | +0.98% | 1,651,284 |
| 2025-10-23 | 117.20 | 118.65 | 114.90 | 117.55 | -0.34% | 1,640,251 |
| 2025-10-22 | 118.60 | 120.65 | 117.65 | 117.95 | -1.30% | 1,390,147 |
| 2025-10-21 | 120.25 | 121.25 | 118.10 | 119.50 | -0.58% | 1,308,149 |
| 2025-10-20 | 123.00 | 123.90 | 119.05 | 120.20 | +0.38% | 2,097,807 |
| 2025-10-17 | 120.00 | 120.65 | 116.85 | 119.75 | -0.83% | 3,738,496 |
| 2025-10-16 | 119.40 | 122.20 | 119.10 | 120.75 | +0.04% | 1,457,325 |
| 2025-10-15 | 121.50 | 122.70 | 120.10 | 120.70 | +1.09% | 1,614,483 |
| 2025-10-14 | 123.95 | 124.60 | 118.70 | 119.40 | -3.71% | 2,501,719 |
| 2025-10-13 | 122.40 | 126.00 | 120.85 | 124.00 | +1.18% | 1,799,375 |
| 2025-10-10 | 114.30 | 123.65 | 113.10 | 122.55 | +2.98% | 4,390,095 |
| 2025-10-09 | 123.00 | 124.35 | 119.00 | 119.00 | -2.62% | 2,240,440 |
| 2025-10-08 | 122.00 | 123.55 | 121.00 | 122.20 | +0.78% | 1,431,690 |
| 2025-10-07 | 120.55 | 124.50 | 120.30 | 121.25 | -0.90% | 2,084,092 |
| 2025-10-06 | 121.50 | 124.00 | 119.65 | 122.35 | +1.45% | 1,604,735 |
| 2025-10-03 | 116.95 | 120.60 | 114.00 | 120.60 | +3.08% | 2,355,378 |
| 2025-10-02 | 117.00 | 118.80 | 116.25 | 117.00 | +0.00% | 2,686,507 |
| 2025-10-01 | 115.00 | 120.00 | 114.50 | 117.00 | +3.04% | 2,392,266 |
| 2025-09-30 | 115.00 | 116.00 | 110.05 | 113.55 | -2.82% | 4,449,619 |
| 2025-09-29 | 116.50 | 120.15 | 114.85 | 116.85 | +1.52% | 2,316,055 |
| 2025-09-26 | 117.00 | 118.05 | 112.45 | 115.10 | -2.17% | 2,658,957 |
| 2025-09-25 | 118.15 | 121.95 | 117.65 | 117.65 | -0.38% | 1,818,863 |
| 2025-09-24 | 111.00 | 120.00 | 110.90 | 118.10 | +2.52% | 2,488,247 |
| 2025-09-23 | 120.80 | 124.05 | 115.15 | 115.20 | +3.97% | 4,636,242 |
| 2025-09-22 | 104.70 | 111.00 | 104.70 | 110.80 | +5.12% | 4,479,468 |
| 2025-09-19 | 105.05 | 106.45 | 104.30 | 105.40 | +0.33% | 3,319,508 |
| 2025-09-18 | 106.55 | 108.00 | 104.40 | 105.05 | -1.36% | 2,499,334 |
| 2025-09-17 | 107.20 | 112.75 | 103.80 | 106.50 | +0.27% | 5,174,711 |
| 2025-09-16 | 106.71 | 110.60 | 105.66 | 106.21 | -3.56% | 10,323,362 |
| 2025-09-15 | 102.82 | 111.22 | 102.82 | 110.13 | -1.07% | 4,916,959 |
| 2025-09-12 | 112.83 | 113.55 | 110.88 | 111.33 | -1.09% | 1,439,044 |
| 2025-09-11 | 113.44 | 114.50 | 112.38 | 112.55 | -0.78% | 1,485,004 |
| 2025-09-10 | 112.83 | 122.50 | 111.77 | 113.44 | +0.54% | 3,233,148 |
| 2025-09-09 | 112.27 | 116.00 | 111.88 | 112.83 | +0.15% | 2,249,186 |
| 2025-09-08 | 113.66 | 116.55 | 112.61 | 112.66 | -0.88% | 2,566,627 |
| 2025-09-05 | 108.74 | 115.77 | 108.19 | 113.66 | +2.76% | 4,333,484 |
| 2025-09-04 | 109.85 | 113.11 | 108.05 | 110.60 | +0.68% | 3,410,542 |
| 2025-09-03 | 114.50 | 114.50 | 108.49 | 109.85 | -1.37% | 2,656,170 |
| 2025-09-02 | 112.83 | 114.94 | 108.96 | 111.38 | +0.20% | 2,886,738 |
| 2025-09-01 | 111.16 | 112.44 | 109.27 | 111.16 | +3.55% | 2,387,073 |
| 2025-08-29 | 111.16 | 112.77 | 107.35 | 107.35 | -3.28% | 3,632,951 |
| 2025-08-28 | 107.83 | 111.83 | 105.16 | 110.99 | +5.63% | 4,424,826 |
| 2025-08-27 | 106.55 | 111.10 | 103.41 | 105.07 | -0.18% | 4,546,259 |
| 2025-08-26 | 102.27 | 106.94 | 100.66 | 105.27 | +5.75% | 8,729,369 |
| 2025-08-25 | 101.16 | 103.68 | 96.38 | 99.54 | -16.35% | 12,623,724 |
| 2025-08-22 | 116.77 | 119.78 | 115.22 | 119.00 | +1.95% | 2,183,495 |
| 2025-08-21 | 116.55 | 117.61 | 114.38 | 116.72 | +0.14% | 1,601,810 |
| 2025-08-20 | 119.50 | 119.50 | 116.50 | 116.55 | -2.24% | 1,526,192 |
| 2025-08-19 | 118.27 | 119.44 | 116.83 | 119.22 | +1.42% | 2,356,543 |
| 2025-08-18 | 119.16 | 120.83 | 117.22 | 117.55 | +1.24% | 2,723,643 |
| 2025-08-15 | 113.16 | 116.27 | 112.49 | 116.11 | +2.70% | 2,555,734 |
| 2025-08-14 | 115.61 | 117.16 | 109.94 | 113.05 | -2.12% | 3,064,625 |
| 2025-08-13 | 118.50 | 118.50 | 114.55 | 115.50 | -2.85% | 4,569,755 |
| 2025-08-12 | 120.72 | 121.44 | 111.22 | 118.89 | -1.47% | 6,388,442 |
| 2025-08-11 | 144.51 | 144.51 | 116.83 | 120.66 | -29.65% | 16,643,725 |
| 2025-08-08 | 172.02 | 174.58 | 171.52 | 171.52 | -0.10% | 623,059 |
| 2025-08-07 | 171.02 | 172.24 | 169.57 | 171.69 | -0.68% | 1,330,784 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.51%). Worst month: Aug (-22.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Orsted A/S's (ORSTED.CO) latest close?
141.90 on 2026-08-07, from the Closelook data lake's daily price record.
What is ORSTED.CO's 52-week high and low?
174.58 high and 96.38 low over the trailing 52 weeks, as of 2026-08-07.
What is Orsted A/S's strongest and weakest month historically?
Historically, ORSTED.CO's strongest calendar month has been Nov (average +10.51%) and its weakest Aug (average -22.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 962 daily bars in the Closelook data lake.