Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 81.40
+0.50 (0.62%)
At close: Jan 9, 2026
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.62% | - |
| Jan 8, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 0.75% | - |
| Jan 7, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 0.12% | - |
| Jan 6, 2026 | 82.10 | 82.10 | 80.20 | 80.20 | 80.20 | -2.08% | 50 |
| Jan 5, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.43% | - |
| Jan 2, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 0.30% | - |
| Dec 30, 2025 | 81.60 | 82.00 | 81.60 | 82.00 | 82.00 | 1.05% | 244 |
| Dec 29, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.25% | - |
| Dec 23, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 1.44% | - |
| Dec 22, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -0.93% | - |
| Dec 19, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.88% | - |
| Dec 18, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -1.42% | - |
| Dec 17, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.87% | - |
| Dec 16, 2025 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -2.31% | - |
| Dec 15, 2025 | 80.90 | 82.20 | 80.90 | 82.20 | 82.20 | 6.27% | 20 |
| Dec 12, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | 0.06% | - |
| Dec 11, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.39% | - |
| Dec 10, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -1.85% | - |
| Dec 9, 2025 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | -1.20% | - |
| Dec 8, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 1.66% | - |
| Dec 5, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.06% | - |
| Dec 4, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.17% | - |
| Dec 3, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.71% | - |
| Dec 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.63% | - |
| Dec 1, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.63% | - |
| Nov 28, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.44% | - |
| Nov 27, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.13% | - |
| Nov 26, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.80% | - |
| Nov 25, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.19% | - |
| Nov 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.58% | - |
| Nov 21, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -2.45% | - |
| Nov 20, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 2.51% | - |
| Nov 19, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.73% | - |
| Nov 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -3.53% | - |
| Nov 17, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 76.35 | -0.13% | - |
| Nov 14, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 76.45 | -2.01% | - |
| Nov 13, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 78.02 | - | - |
| Nov 12, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 78.02 | 1.21% | - |
| Nov 11, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 77.09 | 1.03% | - |
| Nov 10, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 76.30 | 0.26% | - |
| Nov 7, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.10 | -2.76% | - |
| Nov 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 78.26 | -0.06% | - |
| Nov 5, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.31 | -1.66% | - |
| Nov 4, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 79.64 | -0.06% | - |
| Nov 3, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 79.68 | 0.31% | - |
| Oct 31, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.44 | -0.92% | - |
| Oct 30, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 80.17 | -0.55% | - |
| Oct 29, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 80.62 | -0.18% | - |
| Oct 28, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 80.76 | 0.18% | - |
| Oct 27, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 80.62 | 2.11% | - |