The Wendy's Company (BIT:1WEN)
Italy · Delayed Price · Currency is EUR 7.26
0.00 (0.00%)
Last updated: Sep 1, 2026, 4:09 PM CET
BIT:1WEN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.21% | - |
| Sep 4, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.26% | - |
| Sep 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -6.00% | - |
| Sep 2, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.36% | - |
| Sep 1, 2026 | 7.22 | 7.22 | 7.22 | 7.26 | 7.26 | 1.79% | 1,202 |
| Aug 31, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 2.50% | - |
| Aug 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 6.96 | 3.42% | - |
| Aug 27, 2026 | 6.67 | 6.80 | 6.66 | 6.79 | 6.73 | -10.71% | 5,371 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.54 | -0.99% | - |
| Aug 25, 2026 | 7.58 | 7.58 | 7.58 | 7.68 | 7.61 | 0.13% | 1,200 |
| Aug 24, 2026 | 7.72 | 7.72 | 7.61 | 7.67 | 7.60 | 1.11% | 30 |
| Aug 21, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.52 | 1.26% | - |
| Aug 20, 2026 | 7.57 | 7.57 | 7.57 | 7.49 | 7.43 | -1.73% | 659 |
| Aug 19, 2026 | 7.55 | 7.56 | 7.55 | 7.62 | 7.56 | 5.25% | 4,388 |
| Aug 18, 2026 | 7.27 | 7.27 | 7.22 | 7.24 | 7.18 | -1.95% | 4,425 |
| Aug 17, 2026 | 7.33 | 7.33 | 7.33 | 7.39 | 7.32 | -0.57% | 1,849 |
| Aug 14, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.36 | -0.32% | - |
| Aug 13, 2026 | 7.45 | 7.45 | 7.42 | 7.45 | 7.39 | -1.45% | 563 |
| Aug 12, 2026 | 6.58 | 6.89 | 6.58 | 7.56 | 7.50 | 18.64% | 30,053 |
| Aug 11, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.32 | -0.65% | - |
| Aug 10, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.36 | 0.38% | - |
| Aug 7, 2026 | 6.37 | 6.62 | 6.17 | 6.39 | 6.34 | -4.60% | 7,711 |
| Aug 6, 2026 | 6.67 | 6.67 | 6.67 | 6.70 | 6.64 | -1.03% | 150 |
| Aug 5, 2026 | 6.71 | 6.74 | 6.71 | 6.77 | 6.71 | 1.99% | 310 |
| Aug 4, 2026 | 6.57 | 6.57 | 6.57 | 6.64 | 6.58 | 2.03% | 224 |
| Aug 3, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.45 | 2.52% | - |
| Jul 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | -2.97% | - |
| Jul 30, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.48 | -2.94% | - |
| Jul 29, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.68 | 1.38% | - |
| Jul 28, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.59 | 1.90% | - |
| Jul 27, 2026 | 6.38 | 6.52 | 6.38 | 6.52 | 6.47 | 2.32% | 8,017 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.30 | 6.37 | 6.32 | 1.30% | 125 |
| Jul 23, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.24 | -5.10% | - |
| Jul 22, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.57 | -2.18% | - |
| Jul 21, 2026 | 6.91 | 6.91 | 6.84 | 6.78 | 6.72 | -1.14% | 104 |
| Jul 20, 2026 | 6.71 | 6.71 | 6.71 | 6.86 | 6.80 | -1.10% | 250 |
| Jul 17, 2026 | 6.94 | 6.96 | 6.92 | 6.93 | 6.87 | 4.37% | 1,132 |
| Jul 16, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.58 | 1.40% | - |
| Jul 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | 1.14% | - |
| Jul 14, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.42 | -2.20% | - |
| Jul 13, 2026 | 6.55 | 6.72 | 6.55 | 6.62 | 6.57 | -1.22% | 2,357 |
| Jul 10, 2026 | 6.68 | 6.70 | 6.68 | 6.70 | 6.65 | 2.76% | 970 |
| Jul 9, 2026 | 6.54 | 6.54 | 6.47 | 6.52 | 6.47 | 0.49% | 1,733 |
| Jul 8, 2026 | 6.72 | 6.72 | 6.72 | 6.49 | 6.44 | -5.12% | 63 |
| Jul 7, 2026 | 6.78 | 7.05 | 6.78 | 6.84 | 6.78 | -1.95% | 1,018 |
| Jul 6, 2026 | 7.52 | 7.58 | 6.95 | 6.98 | 6.92 | -7.18% | 12,581 |
| Jul 3, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.45 | - | - |
| Jul 2, 2026 | 7.75 | 8.20 | 7.54 | 7.52 | 7.45 | 0.80% | 16,520 |
| Jul 1, 2026 | 7.18 | 7.63 | 7.18 | 7.46 | 7.39 | 7.77% | 15,448 |
| Jun 30, 2026 | 7.26 | 7.38 | 6.89 | 6.92 | 6.86 | 0.14% | 12,277 |