Wendel (EPA:MF)
France · Delayed Price · Currency is EUR 80.35
+0.55 (0.69%)
Sep 18, 2025, 3:43 PM CET
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 79.85 | 80.60 | 79.85 | 80.30 | 80.30 | 0.63% | 6,627 |
| 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 |
| Aug 8, 2025 | 83.85 | 83.85 | 82.55 | 83.10 | 83.10 | -0.66% | 22,010 |
| Aug 7, 2025 | 82.60 | 83.90 | 82.60 | 83.65 | 83.65 | 1.52% | 27,747 |
| Aug 6, 2025 | 82.25 | 83.25 | 82.25 | 82.40 | 82.40 | 0.43% | 39,922 |
| Aug 5, 2025 | 81.70 | 82.50 | 81.50 | 82.05 | 82.05 | 0.67% | 36,751 |
| Aug 4, 2025 | 80.05 | 81.90 | 80.05 | 81.50 | 81.50 | 1.81% | 44,804 |
| Aug 1, 2025 | 82.25 | 83.05 | 79.85 | 80.05 | 80.05 | -2.79% | 110,916 |
| Jul 31, 2025 | 86.75 | 87.90 | 81.40 | 82.35 | 82.35 | -10.83% | 239,005 |
| Jul 30, 2025 | 92.90 | 93.55 | 91.85 | 92.35 | 92.35 | -0.81% | 46,536 |
| Jul 29, 2025 | 92.95 | 93.40 | 92.60 | 93.10 | 93.10 | 0.49% | 51,201 |
| Jul 28, 2025 | 94.55 | 94.70 | 92.05 | 92.65 | 92.65 | -0.75% | 59,079 |
| Jul 25, 2025 | 93.40 | 94.45 | 92.75 | 93.35 | 93.35 | -0.05% | 36,228 |
| Jul 24, 2025 | 94.50 | 94.50 | 92.50 | 93.40 | 93.40 | -0.32% | 47,127 |
| Jul 23, 2025 | 93.15 | 94.10 | 93.15 | 93.70 | 93.70 | 1.46% | 53,118 |
| Jul 22, 2025 | 92.25 | 92.55 | 91.60 | 92.35 | 92.35 | -0.27% | 24,739 |
| Jul 21, 2025 | 92.95 | 93.55 | 92.40 | 92.60 | 92.60 | -0.11% | 25,768 |
| Jul 18, 2025 | 92.45 | 93.15 | 92.35 | 92.70 | 92.70 | 0.76% | 44,109 |
| Jul 17, 2025 | 92.25 | 92.45 | 91.65 | 92.00 | 92.00 | 0.38% | 35,111 |
| Jul 16, 2025 | 91.05 | 91.85 | 91.05 | 91.65 | 91.65 | 0.49% | 28,215 |
| Jul 15, 2025 | 90.85 | 91.85 | 90.70 | 91.20 | 91.20 | 0.33% | 34,320 |
| Jul 14, 2025 | 90.25 | 90.90 | 90.20 | 90.90 | 90.90 | -0.11% | 23,344 |
| Jul 11, 2025 | 91.00 | 91.15 | 90.55 | 91.00 | 91.00 | - | 23,801 |