Get the Stockscreener App
8.195
1.11%
0.085
Orsted A/S ADR Stock (DNNGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 01, 2026 | $8.22 | $8.14 | $0.082 | 233,038.0 | +0.99% |
| Mar 31, 2026 | $8.13 | $7.94 | $0.19 | 222,710.0 | +5.32% |
| Mar 30, 2026 | $7.86 | $7.68 | $0.18 | 165,752.0 | +6.57% |
| Mar 27, 2026 | $7.29 | $7.11 | $0.18 | 105,861.0 | -1.70% |
| Mar 26, 2026 | $7.47 | $7.35 | $0.1199 | 133,710.0 | -1.21% |
| Mar 25, 2026 | $7.74 | $7.31 | $0.43 | 134,294.0 | +3.36% |
| Mar 24, 2026 | $7.25 | $7.08 | $0.17 | 483,555.0 | +1.02% |
| Mar 23, 2026 | $7.25 | $7.00 | $0.25 | 224,153.0 | +1.93% |
| Mar 20, 2026 | $7.35 | $6.95 | $0.40 | 420,431.0 | -4.38% |
| Mar 19, 2026 | $7.38 | $7.10 | $0.2799 | 174,052.0 | +0.14% |
| Mar 18, 2026 | $7.70 | $7.30 | $0.40 | 262,262.0 | -5.13% |
| Mar 17, 2026 | $7.75 | $7.62 | $0.133 | 147,113.0 | +1.12% |
| Mar 16, 2026 | $7.74 | $7.51 | $0.23 | 218,779.0 | +2.56% |
| Mar 13, 2026 | $7.52 | $7.36 | $0.16 | 68,686.0 | -1.07% |
| Mar 12, 2026 | $7.53 | $7.31 | $0.22 | 89,385.0 | -2.00% |
| Mar 11, 2026 | $7.72 | $7.51 | $0.21 | 85,376.0 | -0.09% |
| Mar 10, 2026 | $7.77 | $7.52 | $0.25 | 204,489.0 | +3.10% |
| Mar 09, 2026 | $7.43 | $7.15 | $0.28 | 225,449.0 | +1.16% |
| Mar 06, 2026 | $7.38 | $7.25 | $0.13 | 142,145.0 | -0.20% |
| Mar 05, 2026 | $7.88 | $7.30 | $0.5799 | 237,986.0 | -2.52% |
Orsted A/S ADR Stock (DNNGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orsted A/S ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DNNGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orsted A/S ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orsted A/S ADR Stock (DNNGY) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $8.22 | $6.95 | $1.27 | 4,116,142.0 | +0.37% |
| Feb, 2026 | $8.44 | $7.15 | $1.29 | 2,848,270.0 | +10.12% |
| Jan, 2026 | $8.14 | $6.47 | $1.67 | 3,998,117.0 | +17.62% |
Orsted A/S ADR Stock (DNNGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.33 | $5.89 | $1.44 | 4,831,761.0 | -9.97% |
| Nov, 2025 | $7.06 | $5.75 | $1.31 | 4,681,452.0 | +17.79% |
| Oct, 2025 | $33.02 | $5.86 | $27.16 | 8,066,958.0 | -56.40% |
| Sep, 2025 | $18.37 | $10.05 | $8.32 | 5,449,472.0 | +35.21% |
| Aug, 2025 | $16.17 | $9.27 | $6.90 | 3,790,005.0 | -35.32% |
| Jul, 2025 | $16.91 | $14.40 | $2.51 | 1,973,943.0 | +9.76% |
| Jun, 2025 | $15.00 | $12.98 | $2.02 | 1,073,572.0 | +3.87% |
| May, 2025 | $14.40 | $12.08 | $2.32 | 1,921,375.0 | +3.24% |
| Apr, 2025 | $15.33 | $12.42 | $2.91 | 2,343,368.0 | -9.04% |
| Mar, 2025 | $16.21 | $14.47 | $1.74 | 1,628,180.0 | +0.34% |
| Feb, 2025 | $15.32 | $12.34 | $2.98 | 2,377,013.0 | +13.49% |
| Jan, 2025 | $16.02 | $11.73 | $4.29 | 3,032,447.0 | -14.13% |
Orsted A/S ADR Stock (DNNGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.91 | $14.91 | $3.00 | 2,171,420.0 | -18.30% |
| Nov, 2024 | $20.70 | $17.40 | $3.30 | 1,838,084.0 | -4.99% |
| Oct, 2024 | $22.37 | $19.38 | $2.99 | 1,097,925.0 | -12.08% |
| Sep, 2024 | $22.44 | $19.50 | $2.94 | 887,173.0 | +14.74% |
| Aug, 2024 | $20.93 | $18.29 | $2.64 | 1,035,519.0 | -2.77% |
| Jul, 2024 | $20.26 | $17.69 | $2.57 | 962,821.0 | +12.68% |
| Jun, 2024 | $20.39 | $17.53 | $2.86 | 1,132,877.0 | -13.82% |
| May, 2024 | $20.99 | $18.18 | $2.81 | 1,140,998.0 | +11.11% |
| Apr, 2024 | $19.37 | $17.76 | $1.61 | 1,319,995.0 | -1.42% |
| Mar, 2024 | $18.92 | $16.83 | $2.09 | 1,369,069.0 | -0.88% |
| Feb, 2024 | $19.62 | $17.82 | $1.80 | 1,133,052.0 | +1.46% |
| Jan, 2024 | $19.38 | $17.11 | $2.27 | 1,331,511.0 | +0.00% |
5.74%
3.14%
Cap:
|
Volume (24h):