Wendel (EPA:MF)
France · Delayed Price · Currency is EUR 82.15
-0.25 (-0.30%)
Aug 13, 2025, 5:35 PM CET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 90.50 | 91.55 | 90.50 | 91.00 | 91.00 | 0.61% | 40,361 |
| Jul 9, 2025 | 90.70 | 91.10 | 90.20 | 90.45 | 90.45 | 0.06% | 29,011 |
| Jul 8, 2025 | 90.50 | 90.80 | 90.10 | 90.40 | 90.40 | -0.22% | 20,413 |
| Jul 7, 2025 | 90.50 | 90.85 | 90.45 | 90.60 | 90.60 | 0.11% | 25,004 |
| Jul 4, 2025 | 90.75 | 90.80 | 90.00 | 90.50 | 90.50 | -0.77% | 23,895 |
| Jul 3, 2025 | 90.55 | 91.25 | 90.55 | 91.20 | 91.20 | 0.94% | 34,074 |
| Jul 2, 2025 | 90.65 | 90.95 | 89.95 | 90.35 | 90.35 | 0.17% | 59,647 |
| Jul 1, 2025 | 89.55 | 90.20 | 89.00 | 90.20 | 90.20 | 0.67% | 34,513 |
| Jun 30, 2025 | 90.50 | 90.75 | 89.50 | 89.60 | 89.60 | -0.55% | 31,439 |
| Jun 27, 2025 | 88.90 | 90.10 | 88.55 | 90.10 | 90.10 | 1.92% | 27,840 |
| Jun 26, 2025 | 88.30 | 88.65 | 87.85 | 88.40 | 88.40 | 0.34% | 42,942 |
| Jun 25, 2025 | 88.55 | 89.00 | 87.95 | 88.10 | 88.10 | -0.11% | 24,979 |
| Jun 24, 2025 | 88.75 | 89.35 | 87.80 | 88.20 | 88.20 | 0.74% | 46,529 |
| Jun 23, 2025 | 86.55 | 87.55 | 86.45 | 87.55 | 87.55 | 0.81% | 54,187 |
| Jun 20, 2025 | 86.10 | 88.15 | 86.05 | 86.85 | 86.85 | 1.28% | 289,897 |
| Jun 19, 2025 | 85.20 | 86.20 | 84.50 | 85.75 | 85.75 | 0.12% | 40,387 |
| Jun 18, 2025 | 85.30 | 86.00 | 84.90 | 85.65 | 85.65 | 0.47% | 50,311 |
| Jun 17, 2025 | 84.90 | 85.25 | 83.75 | 85.25 | 85.25 | -0.23% | 57,196 |
| Jun 16, 2025 | 83.80 | 86.00 | 83.80 | 85.45 | 85.45 | 1.67% | 36,066 |
| Jun 13, 2025 | 83.70 | 84.35 | 83.55 | 84.05 | 84.05 | -0.94% | 28,672 |
| Jun 12, 2025 | 85.35 | 85.50 | 84.45 | 84.85 | 84.85 | -1.05% | 30,167 |
| Jun 11, 2025 | 86.50 | 87.05 | 85.45 | 85.75 | 85.75 | -0.81% | 33,222 |
| Jun 10, 2025 | 85.20 | 86.45 | 85.20 | 86.45 | 86.45 | 0.88% | 31,531 |
| Jun 9, 2025 | 86.00 | 86.30 | 85.70 | 85.70 | 85.70 | -0.29% | 26,388 |
| Jun 6, 2025 | 85.90 | 85.95 | 85.00 | 85.95 | 85.95 | 0.06% | 22,311 |
| Jun 5, 2025 | 86.85 | 87.05 | 85.60 | 85.90 | 85.90 | -1.04% | 27,755 |