Wendel (EPA:MF)
France · Delayed Price · Currency is EUR 82.00
-0.25 (-0.30%)
Oct 19, 2026, 5:35 PM CET
Wendel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 82.15 | 82.15 | 81.10 | 82.00 | 82.00 | -0.30% | 26,589 |
| Oct 16, 2026 | 81.00 | 82.25 | 80.95 | 82.25 | 82.25 | 1.92% | 19,480 |
| Oct 15, 2026 | 80.45 | 81.50 | 80.00 | 80.70 | 80.70 | 0.19% | 17,046 |
| Oct 14, 2026 | 80.15 | 80.70 | 80.05 | 80.55 | 80.55 | 0.37% | 17,608 |
| Oct 13, 2026 | 80.10 | 80.70 | 80.00 | 80.25 | 80.25 | 0.31% | 22,788 |
| Oct 12, 2026 | 79.60 | 80.05 | 79.15 | 80.00 | 80.00 | 0.82% | 16,512 |
| Oct 9, 2026 | 78.85 | 79.50 | 78.85 | 79.35 | 79.35 | 1.34% | 15,237 |
| Oct 8, 2026 | 77.85 | 78.75 | 77.30 | 78.30 | 78.30 | -0.19% | 31,694 |
| Oct 7, 2026 | 77.90 | 79.20 | 77.70 | 78.45 | 78.45 | - | 29,856 |
| Oct 6, 2026 | 78.25 | 79.00 | 78.05 | 78.45 | 78.45 | 0.19% | 20,291 |
| Oct 5, 2026 | 77.20 | 78.30 | 76.75 | 78.30 | 78.30 | 1.29% | 37,676 |
| Oct 2, 2026 | 78.15 | 78.50 | 75.20 | 77.30 | 77.30 | -1.97% | 81,019 |
| Oct 1, 2026 | 80.00 | 80.00 | 78.35 | 78.85 | 78.85 | -1.93% | 36,887 |
| Sep 30, 2026 | 81.70 | 82.10 | 80.40 | 80.40 | 80.40 | -1.71% | 29,033 |
| Sep 29, 2026 | 82.15 | 82.50 | 81.50 | 81.80 | 81.80 | -0.12% | 22,192 |
| Sep 28, 2026 | 82.85 | 83.55 | 81.90 | 81.90 | 81.90 | -1.09% | 23,875 |
| Sep 25, 2026 | 81.80 | 83.70 | 81.80 | 82.80 | 82.80 | 2.22% | 18,907 |
| Sep 24, 2026 | 82.00 | 82.15 | 80.90 | 81.00 | 81.00 | -1.70% | 20,252 |
| Sep 23, 2026 | 83.50 | 84.15 | 82.30 | 82.40 | 82.40 | -1.44% | 21,716 |
| Sep 22, 2026 | 83.75 | 84.65 | 83.60 | 83.60 | 83.60 | 0.30% | 21,195 |
| Sep 21, 2026 | 83.30 | 83.95 | 83.15 | 83.35 | 83.35 | 0.54% | 18,704 |
| Sep 18, 2026 | 82.50 | 82.90 | 81.95 | 82.90 | 82.90 | -0.06% | 113,411 |
| Sep 17, 2026 | 83.00 | 83.25 | 82.50 | 82.95 | 82.95 | -0.06% | 16,670 |
| Sep 16, 2026 | 82.90 | 83.25 | 82.60 | 83.00 | 83.00 | 0.12% | 14,905 |
| Sep 15, 2026 | 82.95 | 83.05 | 81.45 | 82.90 | 82.90 | -0.18% | 19,500 |
| Sep 14, 2026 | 83.00 | 83.45 | 82.25 | 83.05 | 83.05 | -0.30% | 18,079 |
| Sep 11, 2026 | 83.75 | 84.00 | 83.05 | 83.30 | 83.30 | -0.54% | 14,257 |
| Sep 10, 2026 | 84.45 | 85.45 | 83.50 | 83.75 | 83.75 | -1.70% | 24,302 |
| Sep 9, 2026 | 85.55 | 86.15 | 84.80 | 85.20 | 85.20 | -1.10% | 20,584 |
| Sep 8, 2026 | 84.65 | 86.15 | 84.35 | 86.15 | 86.15 | 1.59% | 18,195 |
| Sep 7, 2026 | 85.45 | 85.45 | 84.80 | 84.80 | 84.80 | -1.11% | 13,623 |
| Sep 4, 2026 | 85.85 | 86.35 | 85.40 | 85.75 | 85.75 | 0.06% | 19,662 |
| Sep 3, 2026 | 84.40 | 85.95 | 83.65 | 85.70 | 85.70 | 0.65% | 20,430 |
| Sep 2, 2026 | 85.15 | 85.35 | 84.20 | 85.15 | 85.15 | -0.53% | 24,593 |
| Sep 1, 2026 | 85.00 | 85.85 | 84.55 | 85.60 | 85.60 | 0.18% | 34,332 |
| Aug 31, 2026 | 86.35 | 86.45 | 85.45 | 85.45 | 85.45 | -1.21% | 41,757 |
| Aug 28, 2026 | 85.75 | 87.10 | 85.75 | 86.50 | 86.50 | 1.23% | 15,260 |
| Aug 27, 2026 | 86.70 | 86.70 | 85.10 | 85.45 | 85.45 | -1.33% | 25,815 |
| Aug 26, 2026 | 86.80 | 87.65 | 86.50 | 86.60 | 86.60 | -0.12% | 12,479 |
| Aug 25, 2026 | 86.50 | 87.05 | 86.15 | 86.70 | 86.70 | 0.46% | 14,212 |
| Aug 24, 2026 | 86.50 | 86.60 | 85.60 | 86.30 | 86.30 | 0.06% | 16,264 |
| Aug 21, 2026 | 85.90 | 86.55 | 85.10 | 86.25 | 86.25 | 0.64% | 7,176 |
| Aug 20, 2026 | 86.90 | 86.90 | 85.35 | 85.70 | 85.70 | -0.17% | 21,329 |
| 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 |