Wendel (EPA:MF)
France · Delayed Price · Currency is EUR 87.90
+0.60 (0.69%)
May 11, 2026, 5:35 PM CET
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 87.40 | 88.25 | 87.40 | 87.90 | 87.90 | 0.69% | 38,787 |
| May 8, 2026 | 87.25 | 87.80 | 87.00 | 87.30 | 87.30 | -0.80% | 40,892 |
| May 7, 2026 | 88.95 | 89.00 | 88.00 | 88.00 | 88.00 | -0.62% | 46,608 |
| May 6, 2026 | 87.00 | 89.05 | 86.95 | 88.55 | 88.55 | 2.73% | 60,084 |
| May 5, 2026 | 84.75 | 86.35 | 84.65 | 86.20 | 86.20 | 1.65% | 46,478 |
| May 4, 2026 | 84.65 | 85.35 | 84.30 | 84.80 | 84.80 | 0.47% | 50,498 |
| Apr 30, 2026 | 82.30 | 84.40 | 82.30 | 84.40 | 84.40 | 1.63% | 50,072 |
| Apr 29, 2026 | 84.25 | 84.25 | 82.90 | 83.05 | 83.05 | -1.07% | 38,428 |
| Apr 28, 2026 | 84.05 | 84.65 | 83.60 | 83.95 | 83.95 | 0.12% | 53,577 |
| Apr 27, 2026 | 84.90 | 85.40 | 83.85 | 83.85 | 83.85 | -1.24% | 45,970 |
| Apr 24, 2026 | 84.65 | 85.50 | 84.00 | 84.90 | 84.90 | -0.53% | 58,466 |
| Apr 23, 2026 | 84.45 | 85.60 | 83.85 | 85.35 | 85.35 | 1.01% | 53,404 |
| Apr 22, 2026 | 87.45 | 87.70 | 82.70 | 84.50 | 84.50 | -3.81% | 109,695 |
| Apr 21, 2026 | 87.45 | 88.40 | 87.40 | 87.85 | 87.85 | 0.11% | 60,739 |
| Apr 20, 2026 | 87.60 | 88.40 | 87.00 | 87.75 | 87.75 | -1.46% | 55,647 |
| Apr 17, 2026 | 86.80 | 89.35 | 86.80 | 89.05 | 89.05 | 2.71% | 84,252 |
| Apr 16, 2026 | 85.75 | 87.45 | 85.55 | 86.70 | 86.70 | 1.46% | 68,476 |
| Apr 15, 2026 | 85.35 | 85.80 | 85.00 | 85.45 | 85.45 | 0.35% | 67,638 |
| Apr 14, 2026 | 83.10 | 85.15 | 83.10 | 85.15 | 85.15 | 3.02% | 88,246 |
| Apr 13, 2026 | 81.95 | 82.85 | 81.65 | 82.65 | 82.65 | - | 54,977 |
| Apr 10, 2026 | 82.00 | 83.85 | 82.00 | 82.65 | 82.65 | 0.92% | 60,972 |
| Apr 9, 2026 | 82.00 | 82.55 | 81.20 | 81.90 | 81.90 | -0.73% | 99,339 |
| Apr 8, 2026 | 82.10 | 83.70 | 81.70 | 82.50 | 82.50 | 3.77% | 79,123 |
| Apr 7, 2026 | 80.05 | 81.20 | 79.00 | 79.50 | 79.50 | -0.25% | 68,145 |
| Apr 2, 2026 | 78.15 | 79.80 | 78.00 | 79.70 | 79.70 | 0.69% | 82,657 |
| Apr 1, 2026 | 78.65 | 79.50 | 78.45 | 79.15 | 79.15 | 2.86% | 64,626 |
| Mar 31, 2026 | 76.20 | 77.25 | 76.20 | 76.95 | 76.95 | 0.92% | 77,394 |
| Mar 30, 2026 | 75.20 | 76.35 | 75.15 | 76.25 | 76.25 | 1.33% | 75,247 |
| Mar 27, 2026 | 76.00 | 76.25 | 75.25 | 75.25 | 75.25 | -0.59% | 56,410 |
| Mar 26, 2026 | 76.00 | 76.95 | 75.65 | 75.70 | 75.70 | -1.11% | 63,247 |
| Mar 25, 2026 | 75.55 | 77.35 | 75.55 | 76.55 | 76.55 | 2.68% | 83,472 |
| Mar 24, 2026 | 75.00 | 75.40 | 73.85 | 74.55 | 74.55 | -0.13% | 179,869 |
| Mar 23, 2026 | 72.95 | 76.25 | 72.35 | 74.65 | 74.65 | 0.20% | 159,746 |
| Mar 20, 2026 | 75.60 | 75.90 | 74.50 | 74.50 | 74.50 | -0.86% | 565,823 |
| Mar 19, 2026 | 76.00 | 76.30 | 75.00 | 75.15 | 75.15 | -2.08% | 189,633 |
| Mar 18, 2026 | 76.50 | 77.45 | 76.25 | 76.75 | 76.75 | 1.79% | 186,232 |
| Mar 17, 2026 | 74.50 | 76.70 | 74.00 | 75.40 | 75.40 | 1.21% | 128,560 |
| Mar 16, 2026 | 78.10 | 78.10 | 74.15 | 74.50 | 74.50 | -4.61% | 115,523 |
| Mar 13, 2026 | 78.05 | 79.05 | 77.10 | 78.10 | 78.10 | -1.01% | 73,893 |
| Mar 12, 2026 | 80.15 | 80.65 | 78.10 | 78.90 | 78.90 | -1.99% | 75,872 |
| Mar 11, 2026 | 81.15 | 81.55 | 80.10 | 80.50 | 80.50 | -1.83% | 64,785 |
| Mar 10, 2026 | 82.50 | 83.55 | 82.00 | 82.00 | 82.00 | 1.11% | 75,920 |
| Mar 9, 2026 | 82.00 | 82.03 | 79.90 | 81.10 | 81.10 | -2.99% | 73,348 |
| Mar 6, 2026 | 84.40 | 85.00 | 82.90 | 83.60 | 83.60 | -0.77% | 73,821 |
| Mar 5, 2026 | 84.80 | 85.90 | 84.10 | 84.25 | 84.25 | -0.65% | 63,530 |
| Mar 4, 2026 | 84.50 | 85.45 | 84.15 | 84.80 | 84.80 | 0.65% | 54,855 |
| Mar 3, 2026 | 85.00 | 86.45 | 83.60 | 84.25 | 84.25 | -3.49% | 117,717 |
| Mar 2, 2026 | 86.80 | 88.05 | 86.10 | 87.30 | 87.30 | -1.74% | 100,993 |
| Feb 27, 2026 | 89.10 | 90.50 | 88.85 | 88.85 | 88.85 | -0.84% | 181,286 |
| Feb 26, 2026 | 86.70 | 89.95 | 85.50 | 89.60 | 89.60 | 1.88% | 50,377 |