Comparing Back to the side-by-side chart ↗
Vestas Wind Systems A/S (VWS.CO) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 58 out of 100 (momentum 68 · quality 49 · valuation 38), as of 2026-10-31.
- Signal: In a correction — 12.7% off its high — 12.7% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. (as of 2026-10-29)
- Trend: Vestas Wind Systems A/S trades 4.2% below its 50-day and 4.4% above its 200-day moving average. (as of 2026-10-29)
- Index seat: HALO Growth 100, Euro-AI 50
Vestas designs, manufactures, installs and services wind turbines, both onshore and offshore. Its Power Solutions segment sells turbines and wind power plants, while its Service segment covers service contracts and spare parts.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the VWS.CO overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 189.05 | 191.00 | 187.05 | 189.25 | -1.59% | 2,196,393 |
| 2026-10-29 | 190.55 | 193.05 | 189.90 | 192.30 | -0.18% | 1,734,441 |
| 2026-10-28 | 188.65 | 192.65 | 187.00 | 192.65 | +2.64% | 1,992,160 |
| 2026-10-27 | 186.75 | 189.65 | 185.10 | 187.70 | +0.51% | 2,022,128 |
| 2026-10-26 | 186.00 | 188.15 | 185.70 | 186.75 | +0.62% | 1,372,113 |
| 2026-10-23 | 190.75 | 192.70 | 184.85 | 185.60 | -2.39% | 2,017,796 |
| 2026-10-22 | 184.10 | 194.25 | 183.25 | 190.15 | +1.58% | 3,145,645 |
| 2026-10-21 | 187.15 | 188.40 | 184.70 | 187.20 | +0.54% | 1,616,594 |
| 2026-10-20 | 185.05 | 187.60 | 183.60 | 186.20 | -0.19% | 1,996,855 |
| 2026-10-19 | 189.90 | 190.55 | 185.95 | 186.55 | -1.79% | 1,504,895 |
| 2026-10-16 | 189.00 | 191.45 | 187.80 | 189.95 | +3.23% | 4,564,242 |
| 2026-10-15 | 184.35 | 184.45 | 180.20 | 184.00 | -1.00% | 2,789,532 |
| 2026-10-14 | 189.00 | 189.25 | 185.45 | 185.85 | -1.93% | 1,807,644 |
| 2026-10-13 | 189.00 | 192.30 | 187.60 | 189.50 | -0.11% | 2,103,979 |
| 2026-10-12 | 188.35 | 192.00 | 188.20 | 189.70 | +0.00% | 1,481,905 |
| 2026-10-09 | 187.15 | 189.90 | 186.60 | 189.70 | +1.50% | 1,372,862 |
| 2026-10-08 | 186.45 | 187.85 | 183.50 | 186.90 | -0.21% | 1,681,986 |
| 2026-10-07 | 194.40 | 195.00 | 187.30 | 187.30 | -4.10% | 2,049,467 |
| 2026-10-06 | 195.95 | 196.70 | 193.10 | 195.30 | +0.23% | 1,549,565 |
| 2026-10-05 | 198.00 | 199.00 | 193.85 | 194.85 | -2.67% | 1,965,905 |
| 2026-10-02 | 189.70 | 200.20 | 188.60 | 200.20 | +5.54% | 2,706,244 |
| 2026-10-01 | 196.10 | 198.70 | 188.25 | 189.70 | -3.29% | 3,070,128 |
| 2026-09-30 | 195.00 | 197.10 | 193.20 | 196.15 | +1.76% | 3,124,905 |
| 2026-09-29 | 197.80 | 198.25 | 189.30 | 192.75 | -3.26% | 3,388,586 |
| 2026-09-28 | 198.50 | 201.00 | 193.65 | 199.25 | +0.38% | 1,829,599 |
| 2026-09-25 | 199.40 | 203.90 | 198.50 | 198.50 | -0.80% | 2,203,878 |
| 2026-09-24 | 205.40 | 206.50 | 199.15 | 200.10 | -3.33% | 1,867,014 |
| 2026-09-23 | 210.00 | 212.20 | 205.60 | 207.00 | -1.48% | 1,629,857 |
| 2026-09-22 | 214.20 | 215.50 | 209.50 | 210.10 | -1.82% | 2,082,156 |
| 2026-09-21 | 207.50 | 214.00 | 207.50 | 214.00 | +3.38% | 1,540,466 |
| 2026-09-18 | 211.00 | 211.40 | 207.00 | 207.00 | -1.57% | 3,560,463 |
| 2026-09-17 | 207.30 | 211.50 | 204.70 | 210.30 | +1.94% | 1,836,603 |
| 2026-09-16 | 205.00 | 209.30 | 205.00 | 206.30 | +1.48% | 2,099,625 |
| 2026-09-15 | 205.00 | 205.60 | 197.30 | 203.30 | -1.07% | 2,723,142 |
| 2026-09-14 | 214.70 | 215.00 | 205.50 | 205.50 | -4.77% | 2,214,232 |
| 2026-09-11 | 214.50 | 218.30 | 212.80 | 215.80 | +2.08% | 1,325,256 |
| 2026-09-10 | 215.10 | 216.70 | 211.10 | 211.40 | -1.54% | 1,543,865 |
| 2026-09-09 | 219.00 | 220.20 | 213.90 | 214.70 | -2.01% | 1,959,205 |
| 2026-09-08 | 217.10 | 220.00 | 215.70 | 219.10 | +0.41% | 1,661,852 |
| 2026-09-07 | 215.20 | 218.80 | 215.20 | 218.20 | +2.30% | 1,278,186 |
| 2026-09-04 | 214.90 | 217.80 | 213.10 | 213.30 | -0.74% | 1,658,932 |
| 2026-09-03 | 210.60 | 214.90 | 209.50 | 214.90 | +2.04% | 2,095,482 |
| 2026-09-02 | 210.00 | 211.20 | 204.70 | 210.60 | +1.15% | 1,878,891 |
| 2026-09-01 | 212.50 | 214.00 | 208.20 | 208.20 | -2.62% | 2,695,204 |
| 2026-08-31 | 211.60 | 213.80 | 209.60 | 213.80 | +1.09% | 6,313,162 |
| 2026-08-28 | 216.10 | 218.90 | 210.60 | 211.50 | -2.40% | 1,955,995 |
| 2026-08-27 | 211.80 | 217.70 | 209.20 | 216.70 | +4.28% | 3,294,717 |
| 2026-08-26 | 209.80 | 211.40 | 207.10 | 207.80 | -1.61% | 1,757,189 |
| 2026-08-25 | 211.50 | 213.40 | 211.00 | 211.20 | +0.38% | 1,637,610 |
| 2026-08-24 | 208.20 | 210.80 | 207.00 | 210.40 | +1.01% | 1,394,368 |
| 2026-08-21 | 212.50 | 214.40 | 207.00 | 208.30 | -1.98% | 2,279,675 |
| 2026-08-20 | 210.00 | 212.50 | 206.50 | 212.50 | +1.53% | 2,251,386 |
| 2026-08-19 | 204.20 | 209.30 | 203.50 | 209.30 | +2.50% | 2,496,198 |
| 2026-08-18 | 202.70 | 205.50 | 201.10 | 204.20 | -0.44% | 2,076,071 |
| 2026-08-17 | 204.90 | 207.90 | 202.90 | 205.10 | +0.29% | 2,194,818 |
| 2026-08-14 | 212.00 | 212.00 | 203.20 | 204.50 | -1.68% | 2,369,642 |
| 2026-08-13 | 211.80 | 213.00 | 205.40 | 208.00 | -1.79% | 3,015,191 |
| 2026-08-12 | 197.05 | 213.50 | 193.00 | 211.80 | +19.66% | 11,732,502 |
| 2026-08-11 | 176.00 | 179.20 | 174.45 | 177.00 | +0.97% | 1,474,784 |
| 2026-08-10 | 178.05 | 178.90 | 174.70 | 175.30 | -1.54% | 1,351,546 |
| 2026-08-07 | 178.15 | 180.00 | 176.00 | 178.05 | +1.08% | 1,384,964 |
| 2026-08-06 | 172.00 | 177.50 | 171.10 | 176.15 | +2.41% | 1,258,368 |
| 2026-08-05 | 176.55 | 177.10 | 172.00 | 172.00 | -1.83% | 1,424,301 |
| 2026-08-04 | 178.40 | 179.90 | 174.45 | 175.20 | -0.09% | 1,675,866 |
| 2026-08-03 | 172.85 | 175.35 | 169.05 | 175.35 | +0.46% | 1,718,863 |
| 2026-07-31 | 183.90 | 183.95 | 174.55 | 174.55 | -1.02% | 2,223,653 |
| 2026-07-30 | 165.45 | 176.85 | 164.45 | 176.35 | +6.59% | 2,233,784 |
| 2026-07-29 | 169.10 | 171.65 | 165.45 | 165.45 | -1.25% | 1,847,381 |
| 2026-07-28 | 169.40 | 170.95 | 165.85 | 167.55 | -2.19% | 1,838,381 |
| 2026-07-27 | 172.80 | 174.45 | 169.90 | 171.30 | -1.30% | 1,171,399 |
| 2026-07-24 | 174.50 | 176.55 | 172.70 | 173.55 | -1.64% | 928,745 |
| 2026-07-23 | 175.00 | 177.90 | 174.35 | 176.45 | +0.09% | 1,214,155 |
| 2026-07-22 | 178.85 | 179.00 | 171.60 | 176.30 | -1.59% | 1,911,555 |
| 2026-07-21 | 181.70 | 182.50 | 175.75 | 179.15 | -1.40% | 1,691,596 |
| 2026-07-20 | 177.45 | 184.20 | 177.45 | 181.70 | +2.42% | 1,514,936 |
| 2026-07-17 | 176.20 | 179.40 | 176.20 | 177.40 | -0.39% | 2,621,591 |
| 2026-07-16 | 177.00 | 179.60 | 175.60 | 178.10 | +0.14% | 1,253,742 |
| 2026-07-15 | 180.50 | 181.60 | 177.65 | 177.85 | -0.97% | 904,413 |
| 2026-07-14 | 177.25 | 181.30 | 176.20 | 179.60 | +1.01% | 945,438 |
| 2026-07-13 | 177.00 | 180.15 | 175.50 | 177.80 | +1.40% | 847,122 |
| 2026-07-10 | 180.00 | 181.00 | 173.30 | 175.35 | -2.75% | 1,800,446 |
| 2026-07-09 | 177.65 | 180.65 | 176.00 | 180.30 | +2.97% | 1,094,389 |
| 2026-07-08 | 180.35 | 180.50 | 175.10 | 175.10 | -2.72% | 1,671,962 |
| 2026-07-07 | 183.55 | 183.60 | 178.75 | 180.00 | -2.17% | 1,400,520 |
| 2026-07-06 | 187.30 | 187.55 | 178.30 | 184.00 | -1.71% | 1,757,452 |
| 2026-07-03 | 188.75 | 189.60 | 186.80 | 187.20 | -0.58% | 1,298,843 |
| 2026-07-02 | 184.60 | 189.50 | 182.15 | 188.30 | +0.56% | 2,302,675 |
| 2026-07-01 | 189.00 | 190.10 | 184.40 | 187.25 | +1.44% | 2,349,711 |
| 2026-06-30 | 186.35 | 190.80 | 184.60 | 184.60 | +3.53% | 3,027,312 |
| 2026-06-29 | 172.75 | 180.15 | 172.75 | 178.30 | +3.36% | 2,241,754 |
| 2026-06-26 | 173.80 | 176.45 | 172.05 | 172.50 | +1.38% | 2,100,385 |
| 2026-06-25 | 169.65 | 173.05 | 168.05 | 170.15 | -0.41% | 2,654,623 |
| 2026-06-24 | 178.40 | 178.50 | 167.25 | 170.85 | -2.59% | 2,152,680 |
| 2026-06-23 | 183.00 | 183.90 | 174.25 | 175.40 | -4.75% | 2,176,654 |
| 2026-06-22 | 182.00 | 185.90 | 179.70 | 184.15 | +0.77% | 2,183,913 |
| 2026-06-19 | 176.85 | 185.60 | 176.85 | 182.75 | +5.27% | 4,118,549 |
| 2026-06-18 | 175.95 | 176.75 | 171.30 | 173.60 | -1.14% | 1,915,121 |
| 2026-06-17 | 169.70 | 176.00 | 167.05 | 175.60 | +2.93% | 2,073,971 |
| 2026-06-16 | 171.65 | 172.65 | 168.70 | 170.60 | +0.59% | 1,869,135 |
| 2026-06-15 | 166.45 | 170.80 | 166.45 | 169.60 | +2.11% | 2,406,082 |
| 2026-06-12 | 166.90 | 168.80 | 162.85 | 166.10 | -0.98% | 2,102,139 |
| 2026-06-11 | 166.00 | 169.55 | 165.65 | 167.75 | +0.87% | 2,190,686 |
| 2026-06-10 | 167.55 | 169.25 | 162.55 | 166.30 | -1.54% | 3,255,197 |
| 2026-06-09 | 174.35 | 175.55 | 168.90 | 168.90 | -3.38% | 1,861,345 |
| 2026-06-08 | 175.10 | 179.60 | 171.15 | 174.80 | +0.81% | 2,484,286 |
| 2026-06-04 | 177.50 | 178.60 | 173.40 | 173.40 | -2.31% | 1,447,165 |
| 2026-06-03 | 175.70 | 179.70 | 173.35 | 177.50 | +0.23% | 1,426,103 |
| 2026-06-02 | 182.85 | 183.70 | 177.10 | 177.10 | -2.40% | 1,638,801 |
| 2026-06-01 | 181.00 | 182.80 | 179.65 | 181.45 | +0.78% | 2,423,804 |
| 2026-05-29 | 175.95 | 180.70 | 173.35 | 180.05 | +2.16% | 5,169,685 |
| 2026-05-28 | 176.35 | 178.65 | 175.05 | 176.25 | -0.54% | 2,236,592 |
| 2026-05-27 | 189.15 | 189.15 | 177.10 | 177.20 | -7.35% | 2,933,727 |
| 2026-05-26 | 192.60 | 193.90 | 186.55 | 191.25 | -1.72% | 2,638,382 |
| 2026-05-22 | 200.00 | 200.60 | 192.30 | 194.60 | -2.33% | 2,499,944 |
| 2026-05-21 | 195.95 | 199.80 | 193.35 | 199.25 | +1.09% | 2,132,661 |
| 2026-05-20 | 194.65 | 197.10 | 189.35 | 197.10 | +1.21% | 2,304,794 |
| 2026-05-19 | 197.20 | 198.10 | 193.70 | 194.75 | -2.14% | 2,320,948 |
| 2026-05-18 | 194.00 | 199.90 | 191.15 | 199.00 | +4.24% | 3,080,608 |
| 2026-05-13 | 191.40 | 196.40 | 189.10 | 190.90 | +0.03% | 2,233,335 |
| 2026-05-12 | 196.50 | 196.75 | 188.90 | 190.85 | -3.17% | 2,078,089 |
| 2026-05-11 | 194.00 | 197.85 | 192.35 | 197.10 | +1.21% | 1,640,745 |
| 2026-05-08 | 191.50 | 195.10 | 190.00 | 194.75 | +0.28% | 1,618,660 |
| 2026-05-07 | 195.35 | 199.40 | 192.30 | 194.20 | +0.28% | 3,394,567 |
| 2026-05-06 | 196.70 | 198.70 | 184.00 | 193.65 | +0.18% | 4,977,560 |
| 2026-05-05 | 195.80 | 196.40 | 188.50 | 193.30 | -0.36% | 1,871,038 |
| 2026-05-04 | 187.50 | 194.00 | 184.15 | 194.00 | +2.40% | 1,777,305 |
| 2026-05-01 | 195.80 | 195.85 | 189.10 | 189.45 | -2.92% | 830,292 |
| 2026-04-30 | 190.00 | 195.80 | 189.00 | 195.15 | +1.85% | 2,326,262 |
| 2026-04-29 | 191.75 | 195.50 | 191.60 | 191.60 | +0.13% | 1,179,129 |
| 2026-04-28 | 193.00 | 195.15 | 191.15 | 191.35 | -0.34% | 1,756,331 |
| 2026-04-27 | 193.00 | 197.25 | 191.50 | 192.00 | +0.63% | 1,776,672 |
| 2026-04-24 | 190.20 | 193.10 | 189.00 | 190.80 | +0.18% | 1,445,944 |
| 2026-04-23 | 189.10 | 191.70 | 187.70 | 190.45 | -0.52% | 2,184,619 |
| 2026-04-22 | 193.00 | 193.85 | 189.00 | 191.45 | -0.80% | 1,910,385 |
| 2026-04-21 | 193.30 | 195.60 | 191.80 | 193.00 | +0.05% | 1,408,218 |
| 2026-04-20 | 193.85 | 195.60 | 191.05 | 192.90 | +0.70% | 1,581,316 |
| 2026-04-17 | 198.00 | 199.00 | 187.05 | 191.55 | -2.54% | 5,752,979 |
| 2026-04-16 | 200.50 | 203.00 | 196.55 | 196.55 | -2.26% | 2,886,259 |
| 2026-04-15 | 195.75 | 202.00 | 195.00 | 201.10 | +1.34% | 3,119,759 |
| 2026-04-14 | 197.50 | 200.50 | 196.60 | 198.45 | +1.35% | 2,894,274 |
| 2026-04-13 | 196.00 | 198.60 | 194.90 | 195.80 | -0.86% | 2,469,295 |
| 2026-04-10 | 193.00 | 197.90 | 192.60 | 197.50 | +2.60% | 2,741,940 |
| 2026-04-09 | 190.55 | 193.55 | 189.55 | 192.50 | +1.58% | 2,253,234 |
| 2026-04-08 | 190.00 | 191.80 | 183.50 | 189.50 | +1.96% | 3,449,184 |
| 2026-04-07 | 186.80 | 190.35 | 185.50 | 185.85 | -0.32% | 2,472,274 |
| 2026-04-01 | 194.50 | 195.65 | 185.80 | 186.45 | -1.95% | 3,103,500 |
| 2026-03-31 | 186.35 | 194.90 | 184.80 | 190.15 | +3.82% | 3,782,196 |
| 2026-03-30 | 174.90 | 184.50 | 172.80 | 183.15 | +4.15% | 3,972,601 |
| 2026-03-27 | 175.80 | 176.25 | 171.25 | 175.85 | +0.03% | 3,258,798 |
| 2026-03-26 | 167.05 | 175.80 | 166.10 | 175.80 | +5.84% | 4,658,442 |
| 2026-03-25 | 159.90 | 166.40 | 159.60 | 166.10 | +5.96% | 2,259,997 |
| 2026-03-24 | 159.65 | 160.65 | 155.65 | 156.75 | -1.60% | 1,761,488 |
| 2026-03-23 | 152.65 | 161.20 | 151.35 | 159.30 | +2.12% | 2,783,794 |
| 2026-03-20 | 155.65 | 159.75 | 155.00 | 156.00 | +1.33% | 3,533,277 |
| 2026-03-19 | 155.30 | 157.95 | 151.40 | 153.95 | -2.32% | 1,904,180 |
| 2026-03-18 | 158.85 | 159.25 | 155.95 | 157.60 | -0.79% | 1,841,877 |
| 2026-03-17 | 157.70 | 160.60 | 157.20 | 158.85 | +0.32% | 2,013,893 |
| 2026-03-16 | 157.00 | 160.65 | 155.80 | 158.35 | -0.53% | 1,821,616 |
| 2026-03-13 | 158.45 | 162.35 | 156.65 | 159.20 | -0.31% | 1,340,778 |
| 2026-03-12 | 159.70 | 160.80 | 156.65 | 159.70 | +0.22% | 2,185,809 |
| 2026-03-11 | 157.90 | 161.45 | 156.70 | 159.35 | +0.92% | 3,002,916 |
| 2026-03-10 | 159.15 | 161.00 | 156.70 | 157.90 | +2.13% | 2,441,722 |
| 2026-03-09 | 153.75 | 156.55 | 153.00 | 154.60 | -1.53% | 2,308,163 |
| 2026-03-06 | 160.00 | 160.35 | 154.40 | 157.00 | -1.88% | 2,426,111 |
| 2026-03-05 | 160.25 | 164.20 | 160.00 | 160.00 | -0.84% | 2,057,902 |
| 2026-03-04 | 155.85 | 161.35 | 155.85 | 161.35 | +3.40% | 1,894,951 |
| 2026-03-03 | 158.10 | 158.75 | 153.80 | 156.05 | -3.19% | 3,251,367 |
| 2026-03-02 | 158.00 | 164.30 | 157.55 | 161.20 | -0.77% | 2,913,070 |
| 2026-02-27 | 159.60 | 165.60 | 158.95 | 162.45 | +1.69% | 6,907,897 |
| 2026-02-26 | 160.00 | 161.25 | 157.05 | 159.75 | -0.62% | 2,580,430 |
| 2026-02-25 | 160.70 | 164.50 | 160.05 | 160.75 | +1.45% | 2,986,130 |
| 2026-02-24 | 156.05 | 159.65 | 156.05 | 158.45 | +0.54% | 2,273,868 |
| 2026-02-23 | 160.00 | 161.50 | 156.85 | 157.60 | -1.28% | 1,665,726 |
| 2026-02-20 | 158.60 | 160.10 | 155.35 | 159.65 | -0.06% | 2,737,438 |
| 2026-02-19 | 157.75 | 161.80 | 156.45 | 159.75 | +0.98% | 2,448,691 |
| 2026-02-18 | 158.60 | 159.25 | 156.75 | 158.20 | +0.54% | 2,943,194 |
| 2026-02-17 | 158.20 | 161.80 | 156.95 | 157.35 | +0.90% | 2,364,447 |
| 2026-02-16 | 152.90 | 157.80 | 152.50 | 155.95 | +1.53% | 1,971,425 |
| 2026-02-13 | 155.95 | 156.60 | 151.20 | 153.60 | -1.54% | 3,676,213 |
| 2026-02-12 | 159.80 | 161.00 | 156.00 | 156.00 | -1.58% | 3,144,845 |
| 2026-02-11 | 163.65 | 164.20 | 157.30 | 158.50 | -2.88% | 3,920,047 |
| 2026-02-10 | 164.60 | 164.85 | 160.10 | 163.20 | -0.85% | 2,684,192 |
| 2026-02-09 | 162.70 | 165.30 | 159.00 | 164.60 | -0.06% | 4,990,162 |
| 2026-02-06 | 174.30 | 175.50 | 163.75 | 164.70 | -6.63% | 4,787,374 |
| 2026-02-05 | 186.00 | 190.85 | 172.60 | 176.40 | -8.67% | 5,216,166 |
| 2026-02-04 | 200.00 | 200.00 | 193.15 | 193.15 | -2.08% | 2,593,572 |
| 2026-02-03 | 197.00 | 200.80 | 195.05 | 197.25 | +1.26% | 2,386,109 |
| 2026-02-02 | 187.25 | 196.60 | 186.30 | 194.80 | +1.64% | 2,322,770 |
| 2026-01-30 | 186.80 | 192.45 | 186.05 | 191.65 | +2.00% | 3,196,210 |
| 2026-01-29 | 190.70 | 193.00 | 185.65 | 187.90 | -1.47% | 1,840,657 |
| 2026-01-28 | 191.50 | 193.70 | 188.50 | 190.70 | +0.32% | 2,366,916 |
| 2026-01-27 | 192.60 | 193.00 | 189.20 | 190.10 | -1.25% | 3,338,406 |
| 2026-01-26 | 182.60 | 192.50 | 182.00 | 192.50 | +7.33% | 3,223,610 |
| 2026-01-23 | 181.40 | 182.50 | 179.25 | 179.35 | -0.36% | 2,359,103 |
| 2026-01-22 | 182.00 | 183.35 | 177.95 | 180.00 | +1.12% | 2,251,018 |
| 2026-01-21 | 178.55 | 181.65 | 173.70 | 178.00 | -0.67% | 2,883,035 |
| 2026-01-20 | 178.50 | 179.50 | 175.30 | 179.20 | -1.29% | 2,952,296 |
| 2026-01-19 | 180.00 | 181.55 | 176.15 | 181.55 | -1.71% | 2,420,218 |
| 2026-01-16 | 184.45 | 185.45 | 180.50 | 184.70 | -0.75% | 9,733,275 |
| 2026-01-15 | 184.70 | 187.35 | 184.10 | 186.10 | -1.35% | 2,041,997 |
| 2026-01-14 | 183.80 | 190.00 | 183.60 | 188.65 | +3.63% | 3,924,687 |
| 2026-01-13 | 182.65 | 184.05 | 177.70 | 182.05 | +1.76% | 2,314,335 |
| 2026-01-12 | 181.00 | 181.65 | 177.45 | 178.90 | -2.32% | 1,868,918 |
| 2026-01-09 | 182.40 | 183.90 | 180.95 | 183.15 | +1.10% | 1,189,590 |
| 2026-01-08 | 184.15 | 185.90 | 180.95 | 181.15 | -2.61% | 2,066,038 |
| 2026-01-07 | 188.00 | 188.80 | 183.90 | 186.00 | -0.69% | 2,798,934 |
| 2026-01-06 | 184.20 | 187.30 | 182.30 | 187.30 | +2.07% | 2,314,757 |
| 2026-01-05 | 180.00 | 184.80 | 175.70 | 183.50 | +2.71% | 3,192,626 |
| 2026-01-02 | 177.45 | 180.30 | 173.90 | 178.65 | +3.03% | 2,313,451 |
| 2025-12-30 | 170.05 | 173.95 | 168.90 | 173.40 | +1.46% | 1,444,834 |
| 2025-12-29 | 170.70 | 171.20 | 166.90 | 170.90 | +0.12% | 1,298,646 |
| 2025-12-23 | 167.30 | 171.60 | 166.25 | 170.70 | +0.89% | 1,216,352 |
| 2025-12-22 | 173.55 | 174.40 | 163.75 | 169.20 | -2.65% | 2,241,689 |
| 2025-12-19 | 170.30 | 174.50 | 170.10 | 173.80 | +1.82% | 5,311,687 |
| 2025-12-18 | 168.85 | 171.30 | 167.65 | 170.70 | +0.38% | 1,842,686 |
| 2025-12-17 | 174.00 | 175.10 | 170.05 | 170.05 | -0.41% | 2,545,432 |
| 2025-12-16 | 168.20 | 171.50 | 168.20 | 170.75 | -0.44% | 2,181,741 |
| 2025-12-15 | 172.25 | 174.95 | 170.55 | 171.50 | +0.18% | 2,930,690 |
| 2025-12-12 | 171.00 | 173.45 | 170.00 | 171.20 | +0.88% | 1,962,118 |
| 2025-12-11 | 167.15 | 171.00 | 166.10 | 169.70 | +1.46% | 2,557,168 |
| 2025-12-10 | 163.95 | 169.80 | 162.65 | 167.25 | +4.21% | 2,772,290 |
| 2025-12-09 | 164.80 | 167.05 | 159.60 | 160.50 | -0.37% | 2,067,304 |
| 2025-12-08 | 160.90 | 164.40 | 160.50 | 161.10 | +0.85% | 1,945,566 |
| 2025-12-05 | 159.70 | 161.60 | 158.85 | 159.75 | +0.03% | 1,371,169 |
| 2025-12-04 | 157.75 | 160.65 | 157.50 | 159.70 | +0.76% | 1,453,005 |
| 2025-12-03 | 159.00 | 161.40 | 157.95 | 158.50 | -0.53% | 2,252,862 |
| 2025-12-02 | 154.00 | 159.75 | 153.40 | 159.35 | +3.61% | 2,171,506 |
| 2025-12-01 | 152.05 | 155.25 | 151.05 | 153.80 | +0.42% | 2,294,849 |
| 2025-11-28 | 155.45 | 155.60 | 152.75 | 153.15 | -1.48% | 2,006,571 |
| 2025-11-27 | 153.95 | 155.70 | 152.65 | 155.45 | +1.34% | 1,075,138 |
| 2025-11-26 | 150.90 | 154.80 | 150.90 | 153.40 | +2.33% | 1,855,132 |
| 2025-11-25 | 149.85 | 151.90 | 148.50 | 149.90 | +0.98% | 1,178,807 |
| 2025-11-24 | 148.55 | 150.80 | 148.10 | 148.45 | +0.20% | 4,633,008 |
| 2025-11-21 | 153.50 | 153.50 | 147.05 | 148.15 | -4.85% | 2,404,301 |
| 2025-11-20 | 153.70 | 156.50 | 153.70 | 155.70 | +2.27% | 1,564,552 |
| 2025-11-19 | 152.05 | 152.85 | 151.05 | 152.25 | +0.93% | 1,613,216 |
| 2025-11-18 | 153.70 | 153.75 | 150.20 | 150.85 | -3.11% | 2,479,849 |
| 2025-11-17 | 154.75 | 155.95 | 153.50 | 155.70 | +0.06% | 1,597,793 |
| 2025-11-14 | 155.00 | 156.85 | 152.25 | 155.60 | +0.03% | 2,608,516 |
| 2025-11-13 | 162.30 | 163.95 | 154.95 | 155.55 | -5.21% | 2,773,215 |
| 2025-11-12 | 160.00 | 164.25 | 159.60 | 164.10 | +2.92% | 2,918,531 |
| 2025-11-11 | 155.30 | 160.20 | 154.00 | 159.45 | +3.54% | 4,134,536 |
| 2025-11-10 | 152.10 | 156.75 | 152.10 | 154.00 | +1.58% | 2,854,677 |
| 2025-11-07 | 148.30 | 154.00 | 147.30 | 151.60 | +1.85% | 2,620,645 |
| 2025-11-06 | 148.95 | 157.30 | 146.95 | 148.85 | -0.77% | 4,473,860 |
| 2025-11-05 | 140.00 | 150.00 | 137.55 | 150.00 | +14.77% | 9,668,135 |
| 2025-11-04 | 131.00 | 136.25 | 129.25 | 130.70 | -1.73% | 2,828,683 |
| 2025-11-03 | 132.20 | 133.75 | 131.70 | 133.00 | +0.80% | 2,050,777 |
| 2025-10-31 | 134.90 | 135.30 | 131.95 | 131.95 | -2.26% | 1,965,169 |
| 2025-10-30 | 131.95 | 135.00 | 130.80 | 135.00 | +2.04% | 2,100,625 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.41%). Worst month: Jun (-8.14%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Vestas Wind Systems A/S's (VWS.CO) latest close?
189.25 on 2026-10-30, from the Closelook data lake's daily price record.
What is VWS.CO's 52-week high and low?
220.20 high and 129.25 low over the trailing 52 weeks, as of 2026-10-30.
What is Vestas Wind Systems A/S's strongest and weakest month historically?
Historically, VWS.CO's strongest calendar month has been Nov (average +10.41%) and its weakest Jun (average -8.14%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1022 daily bars in the Closelook data lake.
What is Vestas Wind Systems A/S's Closelooknet score?
58 out of 100 (momentum 68 · quality 49 · valuation 38), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on VWS.CO?
In a correction — 12.7% off its high: 12.7% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. As of 2026-10-29. A research diary reading, not advice.
Is VWS.CO above its 50-day and 200-day moving averages?
Vestas Wind Systems A/S trades 4.2% below its 50-day and 4.4% above its 200-day moving average (1.5% above its 20-day). As of 2026-10-29.