Wendel (EPA:MF)
France · Delayed Price · Currency is EUR 78.70
+0.10 (0.13%)
Oct 20, 2025, 9:36 AM CET
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 78.90 | 79.90 | 77.65 | 78.60 | 78.60 | -2.54% | 55,063 |
| Oct 16, 2025 | 80.40 | 81.10 | 80.00 | 80.65 | 80.65 | 0.37% | 37,808 |
| Oct 15, 2025 | 81.00 | 81.30 | 80.25 | 80.35 | 80.35 | 0.56% | 35,130 |
| Oct 14, 2025 | 80.65 | 80.80 | 78.85 | 79.90 | 79.90 | -1.72% | 54,502 |
| Oct 13, 2025 | 82.10 | 82.65 | 80.70 | 81.30 | 81.30 | -0.67% | 31,817 |
| Oct 10, 2025 | 82.50 | 83.30 | 81.65 | 81.85 | 81.85 | -0.73% | 46,139 |
| Oct 9, 2025 | 82.25 | 83.25 | 82.25 | 82.45 | 82.45 | 0.06% | 28,753 |
| Oct 8, 2025 | 82.30 | 82.95 | 82.15 | 82.40 | 82.40 | 0.06% | 37,537 |
| Oct 7, 2025 | 82.20 | 82.80 | 82.05 | 82.35 | 82.35 | 0.12% | 31,326 |
| Oct 6, 2025 | 82.90 | 82.90 | 81.05 | 82.25 | 82.25 | -1.08% | 62,171 |
| Oct 3, 2025 | 82.55 | 83.25 | 82.25 | 83.15 | 83.15 | 1.22% | 33,891 |
| Oct 2, 2025 | 81.40 | 82.40 | 81.40 | 82.15 | 82.15 | 1.05% | 28,045 |
| Oct 1, 2025 | 81.30 | 82.15 | 81.05 | 81.30 | 81.30 | -0.25% | 29,007 |
| Sep 30, 2025 | 80.70 | 81.70 | 80.35 | 81.50 | 81.50 | 1.12% | 34,051 |
| Sep 29, 2025 | 79.45 | 80.60 | 79.40 | 80.60 | 80.60 | 1.58% | 38,978 |
| Sep 26, 2025 | 79.20 | 79.40 | 78.60 | 79.35 | 79.35 | 0.44% | 31,521 |
| Sep 25, 2025 | 79.10 | 79.40 | 78.60 | 79.00 | 79.00 | -0.57% | 43,918 |
| Sep 24, 2025 | 80.40 | 80.55 | 79.45 | 79.45 | 79.45 | -1.18% | 54,308 |
| Sep 23, 2025 | 80.30 | 81.20 | 80.20 | 80.40 | 80.40 | 0.19% | 35,271 |
| Sep 22, 2025 | 79.90 | 80.60 | 79.60 | 80.25 | 80.25 | 0.38% | 37,244 |
| Sep 19, 2025 | 80.40 | 81.15 | 79.95 | 79.95 | 79.95 | -0.56% | 384,772 |
| Sep 18, 2025 | 79.85 | 80.65 | 79.85 | 80.40 | 80.40 | 0.75% | 31,764 |
| Sep 17, 2025 | 79.75 | 80.10 | 79.05 | 79.80 | 79.80 | 0.38% | 56,346 |
| Sep 16, 2025 | 81.85 | 81.85 | 79.00 | 79.50 | 79.50 | -2.63% | 92,384 |
| Sep 15, 2025 | 82.10 | 82.90 | 81.65 | 81.65 | 81.65 | -0.18% | 26,052 |
| Sep 12, 2025 | 82.20 | 82.25 | 81.45 | 81.80 | 81.80 | -0.24% | 31,764 |
| Sep 11, 2025 | 81.65 | 82.50 | 81.60 | 82.00 | 82.00 | 0.61% | 38,379 |
| Sep 10, 2025 | 81.80 | 82.50 | 81.20 | 81.50 | 81.50 | -0.18% | 29,723 |
| Sep 9, 2025 | 81.35 | 82.00 | 80.90 | 81.65 | 81.65 | 0.31% | 51,156 |
| Sep 8, 2025 | 80.90 | 81.40 | 80.45 | 81.40 | 81.40 | 0.99% | 30,933 |
| Sep 5, 2025 | 80.80 | 81.30 | 80.55 | 80.60 | 80.60 | 0.25% | 35,787 |
| Sep 4, 2025 | 80.65 | 81.45 | 80.40 | 80.40 | 80.40 | -0.50% | 24,299 |
| Sep 3, 2025 | 81.05 | 81.55 | 80.30 | 80.80 | 80.80 | 0.12% | 28,779 |
| Sep 2, 2025 | 82.15 | 82.40 | 80.65 | 80.70 | 80.70 | -1.77% | 39,512 |
| Sep 1, 2025 | 82.35 | 82.50 | 81.75 | 82.15 | 82.15 | -0.24% | 20,344 |
| Aug 29, 2025 | 82.80 | 82.90 | 82.15 | 82.35 | 82.35 | -0.60% | 33,826 |
| Aug 28, 2025 | 83.00 | 84.10 | 82.65 | 82.85 | 82.85 | -0.30% | 77,912 |
| Aug 27, 2025 | 83.35 | 83.70 | 83.05 | 83.10 | 83.10 | -0.24% | 20,974 |
| Aug 26, 2025 | 83.30 | 83.90 | 82.65 | 83.30 | 83.30 | -1.65% | 46,076 |
| Aug 25, 2025 | 85.80 | 85.95 | 84.70 | 84.70 | 84.70 | -1.40% | 40,670 |
| Aug 22, 2025 | 84.30 | 86.20 | 84.30 | 85.90 | 85.90 | 1.54% | 33,776 |
| Aug 21, 2025 | 84.50 | 84.75 | 83.75 | 84.60 | 84.60 | - | 31,809 |
| Aug 20, 2025 | 84.45 | 85.10 | 84.30 | 84.60 | 84.60 | -0.18% | 38,229 |
| Aug 19, 2025 | 83.25 | 85.25 | 83.25 | 84.75 | 84.75 | 1.68% | 28,317 |
| Aug 18, 2025 | 83.45 | 84.10 | 83.25 | 83.35 | 83.35 | -0.42% | 28,437 |
| Aug 15, 2025 | 83.50 | 84.15 | 83.40 | 83.70 | 83.70 | 0.66% | 24,055 |
| Aug 14, 2025 | 82.30 | 83.35 | 82.30 | 83.15 | 83.15 | 1.22% | 21,022 |
| Aug 13, 2025 | 82.55 | 82.65 | 82.05 | 82.15 | 82.15 | -0.30% | 16,291 |
| Aug 12, 2025 | 83.00 | 83.30 | 82.40 | 82.40 | 82.40 | -0.30% | 23,557 |
| Aug 11, 2025 | 83.45 | 83.60 | 82.65 | 82.65 | 82.65 | -0.54% | 20,652 |