Get the Stockscreener App
25.32
0.31%
-0.08
Pre-market:
25.89
0.57
+2.25%
Orsted A/S Stock (DOGEF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 18, 2026 | $26.45 | $25.32 | $1.13 | 3,955.0 | -0.31% |
| May 15, 2026 | $26.45 | $25.00 | $1.45 | 1,591.0 | -1.26% |
| May 14, 2026 | $26.45 | $25.73 | $0.725 | 1,905.0 | -0.56% |
| May 13, 2026 | $25.87 | $25.37 | $0.50 | 2,948.0 | -0.88% |
| May 12, 2026 | $26.10 | $26.10 | $0.00 | 1,364.0 | -4.71% |
| May 11, 2026 | $27.39 | $26.89 | $0.50 | 244.0 | +7.62% |
| May 07, 2026 | $26.69 | $25.45 | $1.24 | 325.0 | -2.43% |
| May 06, 2026 | $26.60 | $25.60 | $1.00 | 2,646.0 | -3.86% |
| May 05, 2026 | $27.13 | $27.00 | $0.13 | 65.00 | +4.37% |
| May 04, 2026 | $25.99 | $25.50 | $0.4945 | 26.00 | +1.94% |
| May 01, 2026 | $26.48 | $25.50 | $0.9765 | 3,408.0 | -4.13% |
| Apr 30, 2026 | $26.60 | $25.18 | $1.42 | 238.0 | +0.01% |
| Apr 29, 2026 | $27.58 | $25.51 | $2.07 | 10,124.0 | -3.88% |
| Apr 28, 2026 | $27.67 | $27.67 | $0.00 | 5.00 | +9.60% |
| Apr 24, 2026 | $25.30 | $25.25 | $0.0503 | 15.00 | -2.62% |
| Apr 23, 2026 | $26.73 | $25.63 | $1.10 | 134.0 | +4.24% |
| Apr 22, 2026 | $25.64 | $24.60 | $1.04 | 148.0 | -3.00% |
| Apr 21, 2026 | $26.82 | $25.64 | $1.18 | 555.0 | +7.26% |
Orsted A/S Stock (DOGEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orsted A/S stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DOGEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orsted A/S stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orsted A/S Stock (DOGEF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $27.39 | $25.00 | $2.39 | 18,477.0 | -4.80% |
| Apr, 2026 | $27.67 | $22.58 | $5.09 | 24,970.0 | +9.05% |
| Mar, 2026 | $24.39 | $21.01 | $3.38 | 24,467.0 | +7.03% |
| Feb, 2026 | $23.53 | $21.50 | $2.03 | 13,123.0 | -1.18% |
| Jan, 2026 | $23.75 | $18.84 | $4.91 | 20,031.0 | +17.40% |
Orsted A/S Stock (DOGEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.34 | $17.80 | $4.54 | 116,319.0 | -8.95% |
| Nov, 2025 | $21.20 | $16.98 | $4.22 | 39,420.0 | +18.09% |
| Oct, 2025 | $20.17 | $17.70 | $2.47 | 123,677.0 | +0.98% |
| Sep, 2025 | $34.25 | $16.34 | $17.91 | 110,922.0 | -41.34% |
| Aug, 2025 | $50.28 | $27.12 | $23.15 | 52,734.0 | -36.32% |
| Jul, 2025 | $51.15 | $42.20 | $8.95 | 97,316.0 | +10.26% |
| Jun, 2025 | $45.52 | $38.74 | $6.78 | 5,233.0 | +5.63% |
| May, 2025 | $42.73 | $35.57 | $7.16 | 5,389.0 | +2.81% |
| Apr, 2025 | $47.19 | $36.44 | $10.75 | 4,333.0 | -9.58% |
| Mar, 2025 | $50.77 | $42.90 | $7.87 | 4,904.0 | +2.20% |
| Feb, 2025 | $46.04 | $36.00 | $10.04 | 13,871.0 | +11.20% |
| Jan, 2025 | $49.10 | $34.77 | $14.33 | 17,248.0 | -13.78% |
Orsted A/S Stock (DOGEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $55.67 | $43.95 | $11.72 | 15,944.0 | -16.70% |
| Nov, 2024 | $62.42 | $51.17 | $11.25 | 16,514.0 | -7.14% |
| Oct, 2024 | $68.92 | $58.51 | $10.41 | 7,344.0 | -11.36% |
| Sep, 2024 | $69.41 | $59.75 | $9.66 | 13,270.0 | +13.20% |
| Aug, 2024 | $64.20 | $54.18 | $10.02 | 2,314.0 | -1.77% |
| Jul, 2024 | $60.85 | $52.80 | $8.05 | 3,678.0 | +12.82% |
| Jun, 2024 | $62.89 | $51.09 | $11.80 | 80,797.0 | -10.84% |
| May, 2024 | $64.38 | $52.15 | $12.23 | 7,437.0 | +2.36% |
| Apr, 2024 | $58.34 | $53.18 | $5.16 | 5,967.0 | +7.04% |
| Mar, 2024 | $58.85 | $50.00 | $8.85 | 11,774.0 | -4.45% |
| Feb, 2024 | $58.57 | $53.62 | $4.95 | 6,867.0 | +1.37% |
| Jan, 2024 | $58.31 | $51.09 | $7.22 | 13,409.0 | +0.00% |
0.00%
0.27%
Cap:
|
Volume (24h):