Orsted (D2G1) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | +9.17% | 0 | 0.00 |
| Nov 03, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.93% | 0 | 0.00 |
| Nov 02, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 0 | 0.00 |
| Oct 30, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +2.80% | 0 | 0.00 |
| Oct 29, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 0 | 0.00 |
| Oct 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | +0.93% | 0 | 0.00 |
| Oct 27, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | +2.88% | 0 | 0.00 |
| Oct 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | +0.97% | 0 | 0.00 |
| Oct 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | +0.98% | 0 | 0.00 |
| Oct 21, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 0 | 0.00 |
| Oct 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 0 | 0.00 |
| Oct 14, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | 0 | 0.00 |
| Oct 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 0 | 0.00 |
| Oct 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | +1.89% | 0 | 0.00 |
| Oct 09, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 0 | 0.00 |
| Oct 08, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.83% | 0 | 0.00 |
| Oct 07, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -4.39% | 0 | 0.00 |
| Oct 05, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +2.70% | 0 | 0.00 |
| Oct 02, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 0 | 0.00 |
| Oct 01, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | +0.90% | 0 | 0.00 |
| Sep 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | 0 | 0.00 |
| Sep 28, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +0.89% | 0 | 0.00 |
| Sep 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | 0 | 0.00 |
| Sep 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -10.24% | 0 | 0.00 |
| Sep 23, 2026 | 5.85 | 6.35 | 5.85 | 6.35 | 6.35 | +4.10% | 80 | 2.27 |
| Sep 22, 2026 | 5.70 | 6.10 | 5.70 | 6.10 | 6.10 | +7.96% | 1,837 | 304.56 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | 0 | 0.00 |
| Sep 18, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | +3.64% | 0 | 0.00 |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | +2.80% | 0 | 0.00 |
| Sep 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 0 | 0.00 |
| Sep 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 0 | 0.00 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 0 | 0.00 |
| Sep 11, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 0 | 0.00 |
| Sep 10, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | 0 | 0.00 |
| Sep 09, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | +0.87% | 0 | 0.00 |
| Sep 08, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +1.77% | 0 | 0.00 |
| Sep 07, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | +1.80% | 0 | 0.00 |
| Sep 04, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -0.89% | 0 | 0.00 |
| Sep 03, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | 0 | 0.00 |
| Sep 02, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.74% | 0 | 0.00 |
| Sep 01, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 0 | 0.00 |
| Aug 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.85% | 0 | 0.00 |
| Aug 27, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | 0 | 0.00 |
