Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 79.60
+0.35 (0.44%)
At close: Sep 29, 2025
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 0.94% | - |
| Sep 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.44% | - |
| Sep 26, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.06% | - |
| Sep 25, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | -0.88% | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.19% | 100 |
| Sep 23, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | 0.69% | 200 |
| Sep 22, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | -1.36% | 200 |
| Sep 19, 2025 | 80.15 | 80.70 | 80.15 | 80.70 | 80.70 | 0.94% | 200 |
| Sep 18, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.38% | 4 |
| Sep 17, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -1.79% | 4 |
| Sep 16, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.04% | 4 |
| Sep 15, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | -0.18% | 4 |
| Sep 12, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 1.05% | 4 |
| Sep 11, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.67% | 4 |
| Sep 10, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 1.24% | 4 |
| Sep 9, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.19% | 4 |
| Sep 8, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.37% | 4 |
| Sep 5, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | -0.06% | 4 |
| Sep 4, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -0.25% | 4 |
| Sep 3, 2025 | 80.95 | 80.95 | 80.90 | 80.90 | 80.90 | -1.04% | 4 |
| Sep 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | -0.73% | 30 |
| Sep 1, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.24% | 30 |
| Aug 29, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.36% | 30 |
| Aug 28, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -0.54% | 30 |
| Aug 27, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -0.83% | 30 |
| Aug 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -1.00% | 30 |
| Aug 25, 2025 | 85.35 | 85.35 | 84.85 | 84.85 | 84.85 | 0.89% | 30 |
| Aug 22, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.30% | 63 |
| Aug 21, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.36% | 63 |
| Aug 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | 0.84% | 63 |
| Aug 19, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | -0.18% | 63 |
| Aug 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - | 63 |
| Aug 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 2.33% | 63 |
| Aug 14, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -1.09% | 63 |
| Aug 13, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.36% | 63 |
| Aug 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.36% | 63 |
| Aug 11, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | -0.42% | 63 |
| Aug 8, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | 0.79% | 63 |
| Aug 7, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.42% | 63 |
| Aug 6, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 1.10% | 63 |
| Aug 5, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 81.55 | 1.49% | 63 |
| Aug 4, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | -1.77% | 63 |
| Aug 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -2.73% | 63 |
| Jul 31, 2025 | 92.35 | 92.35 | 84.10 | 84.10 | 84.10 | -9.57% | 63 |
| Jul 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.27% | 1 |
| Jul 29, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -1.64% | 1 |
| Jul 28, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 1.34% | 1 |
| Jul 25, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -1.53% | 1 |
| Jul 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | 1 |
| Jul 23, 2025 | 93.35 | 94.00 | 93.35 | 94.00 | 94.00 | 2.06% | 1 |