The Wendy's Company (BIT:1WEN)
Italy · Delayed Price · Currency is EUR 9.06
0.00 (0.00%)
Last updated: Sep 22, 2025, 9:00 AM CET
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.36% | - |
| Sep 25, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.82% | - |
| Sep 24, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -1.92% | - |
| Sep 23, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.83% | - |
| Sep 22, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.09% | - |
| Sep 19, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.07% | - |
| Sep 18, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.35% | - |
| Sep 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% | - |
| Sep 16, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.51% | - |
| Sep 15, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.21% | - |
| Sep 12, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.79% | - |
| Sep 11, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.78% | - |
| Sep 10, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.42% | - |
| Sep 9, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -2.90% | - |
| Sep 8, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.48% | - |
| Sep 5, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 1.41% | - |
| Sep 4, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.04% | - |
| Sep 3, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -1.45% | - |
| Sep 2, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.95% | - |
| Sep 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Aug 29, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Aug 28, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Aug 27, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Aug 26, 2025 | 8.92 | 8.92 | 8.92 | 9.06 | 9.06 | - | 417 |
| Aug 25, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.75% | - |
| Aug 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.50% | - |
| Aug 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.68% | - |
| Aug 20, 2025 | 8.92 | 8.92 | 8.92 | 9.10 | 9.10 | 2.38% | 417 |
| Aug 19, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Aug 18, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - | - |
| Aug 14, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 2.42% | - |
| Aug 13, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -2.12% | - |
| Aug 12, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.96% | - |
| Aug 11, 2025 | 8.69 | 8.69 | 8.69 | 8.53 | 8.53 | -1.59% | 417 |
| Aug 8, 2025 | 8.97 | 8.97 | 8.30 | 8.67 | 8.67 | 0.05% | 840 |
| Aug 7, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.49% | - |
| Aug 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.63% | - |
| Aug 5, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.81% | - |
| Aug 4, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - | - |
| Aug 1, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.55% | - |
| Jul 31, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.23% | - |
| Jul 30, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.68% | - |
| Jul 29, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.88% | - |
| Jul 28, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 2.02% | - |
| Jul 25, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -5.00% | - |
| Jul 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.27% | - |
| Jul 23, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.17% | - |
| Jul 22, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -1.63% | - |
| Jul 21, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.31% | - |
| Jul 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.20% | - |