Wendel (EPA:MF)
France · Delayed Price · Currency is EUR 85.45
-0.40 (-0.47%)
Aug 20, 2026, 4:31 PM CET
Wendel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 86.90 | 86.90 | 85.40 | 85.60 | - | -0.29% | 7,926 |
| Aug 19, 2026 | 85.60 | 85.95 | 85.15 | 85.85 | 85.85 | 0.18% | 18,722 |
| Aug 18, 2026 | 86.40 | 86.75 | 85.70 | 85.70 | 85.70 | -0.81% | 18,642 |
| Aug 17, 2026 | 88.45 | 89.25 | 86.40 | 86.40 | 86.40 | -2.10% | 22,022 |
| Aug 14, 2026 | 87.00 | 88.50 | 87.00 | 88.25 | 88.25 | 1.67% | 23,824 |
| Aug 13, 2026 | 86.20 | 87.10 | 85.75 | 86.80 | 86.80 | 0.70% | 20,946 |
| Aug 12, 2026 | 86.35 | 86.95 | 85.55 | 86.20 | 86.20 | -0.35% | 13,597 |
| Aug 11, 2026 | 86.70 | 86.85 | 85.60 | 86.50 | 86.50 | 0.23% | 13,297 |
| Aug 10, 2026 | 86.70 | 86.70 | 85.75 | 86.30 | 86.30 | -0.58% | 9,450 |
| Aug 7, 2026 | 86.05 | 87.20 | 86.05 | 86.80 | 86.80 | 0.35% | 16,298 |
| Aug 6, 2026 | 87.50 | 87.85 | 86.50 | 86.50 | 86.50 | -0.69% | 18,033 |
| Aug 5, 2026 | 87.40 | 87.80 | 87.00 | 87.10 | 87.10 | -0.17% | 16,223 |
| Aug 4, 2026 | 86.40 | 87.30 | 86.40 | 87.25 | 87.25 | 1.22% | 16,086 |
| Aug 3, 2026 | 84.30 | 87.15 | 84.30 | 86.20 | 86.20 | 2.80% | 23,338 |
| Jul 31, 2026 | 84.55 | 84.95 | 83.40 | 83.85 | 83.85 | -0.47% | 26,130 |
| Jul 30, 2026 | 83.90 | 86.00 | 82.55 | 84.25 | 84.25 | -0.24% | 34,330 |
| Jul 29, 2026 | 82.40 | 84.50 | 82.15 | 84.45 | 84.45 | 3.43% | 38,081 |
| Jul 28, 2026 | 82.00 | 82.00 | 80.50 | 81.65 | 81.65 | 0.25% | 20,492 |
| Jul 27, 2026 | 82.15 | 82.80 | 80.95 | 81.45 | 81.45 | -0.37% | 26,120 |
| Jul 24, 2026 | 80.45 | 81.75 | 80.40 | 81.75 | 81.75 | 1.36% | 39,330 |
| Jul 23, 2026 | 80.95 | 81.40 | 80.15 | 80.65 | 80.65 | -0.19% | 29,400 |
| Jul 22, 2026 | 80.00 | 81.15 | 79.50 | 80.80 | 80.80 | 0.94% | 27,952 |
| Jul 21, 2026 | 80.80 | 80.80 | 79.35 | 80.05 | 80.05 | -0.87% | 28,650 |
| Jul 20, 2026 | 81.20 | 81.65 | 80.30 | 80.75 | 80.75 | -0.86% | 31,730 |
| Jul 17, 2026 | 80.20 | 81.75 | 80.20 | 81.45 | 81.45 | 0.25% | 33,943 |
| Jul 16, 2026 | 81.05 | 81.40 | 80.85 | 81.25 | 81.25 | 0.25% | 36,244 |
| Jul 15, 2026 | 80.90 | 81.05 | 79.75 | 81.05 | 81.05 | 0.93% | 32,915 |
| Jul 14, 2026 | 80.10 | 80.80 | 79.80 | 80.30 | 80.30 | -0.19% | 43,177 |
| Jul 13, 2026 | 79.60 | 80.63 | 79.40 | 80.45 | 80.45 | 1.07% | 43,144 |
| Jul 10, 2026 | 81.30 | 81.50 | 78.85 | 79.60 | 79.60 | -2.09% | 64,822 |
| Jul 9, 2026 | 81.00 | 81.55 | 80.55 | 81.30 | 81.30 | 0.68% | 50,269 |
| Jul 8, 2026 | 81.90 | 82.05 | 80.55 | 80.75 | 80.75 | -1.94% | 24,054 |
| Jul 7, 2026 | 82.65 | 83.30 | 82.35 | 82.35 | 82.35 | -0.18% | 25,051 |
| Jul 6, 2026 | 83.20 | 83.80 | 81.55 | 82.50 | 82.50 | -0.78% | 107,466 |
| Jul 3, 2026 | 82.80 | 83.70 | 82.40 | 83.15 | 83.15 | 0.79% | 58,112 |
| Jul 2, 2026 | 82.00 | 83.40 | 81.85 | 82.50 | 82.50 | 0.36% | 46,930 |
| Jul 1, 2026 | 82.35 | 82.45 | 81.20 | 82.20 | 82.20 | -0.06% | 32,802 |
| Jun 30, 2026 | 81.70 | 82.40 | 81.60 | 82.25 | 82.25 | 1.36% | 47,031 |
| Jun 29, 2026 | 81.50 | 82.15 | 81.15 | 81.15 | 81.15 | -0.55% | 32,786 |
| Jun 26, 2026 | 81.50 | 81.60 | 80.55 | 81.60 | 81.60 | 0.18% | 45,078 |
| Jun 25, 2026 | 82.10 | 82.15 | 81.30 | 81.45 | 81.45 | -0.73% | 34,496 |
| Jun 24, 2026 | 82.00 | 82.30 | 81.25 | 82.05 | 82.05 | 0.31% | 42,461 |
| Jun 23, 2026 | 82.50 | 82.70 | 81.30 | 81.80 | 81.80 | -1.15% | 55,635 |
| Jun 22, 2026 | 84.05 | 84.30 | 82.75 | 82.75 | 82.75 | -1.19% | 36,059 |
| Jun 19, 2026 | 85.00 | 85.30 | 82.95 | 83.75 | 83.75 | -1.18% | 279,596 |
| Jun 18, 2026 | 84.75 | 85.00 | 83.55 | 84.75 | 84.75 | -0.06% | 29,751 |
| Jun 17, 2026 | 84.90 | 85.25 | 84.45 | 84.80 | 84.80 | -0.18% | 34,350 |
| Jun 16, 2026 | 85.50 | 85.65 | 84.45 | 84.95 | 84.95 | -0.59% | 36,078 |
| Jun 15, 2026 | 85.40 | 86.40 | 85.15 | 85.45 | 85.45 | 1.67% | 36,474 |
| Jun 12, 2026 | 84.00 | 84.60 | 83.35 | 84.05 | 84.05 | 1.39% | 30,935 |