Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 77.80
-2.10 (-2.63%)
Last updated: Dec 2, 2025, 8:09 AM CET
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 78.95 | 0.81% | - |
| Oct 23, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.31 | 0.69% | - |
| Oct 22, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 77.77 | 0.25% | - |
| Oct 21, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 77.58 | -0.13% | - |
| Oct 20, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 77.67 | 1.54% | - |
| Oct 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.50 | -2.32% | - |
| Oct 16, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.31 | -1.42% | - |
| Oct 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.44 | 0.68% | - |
| Oct 14, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 78.90 | -2.54% | - |
| Oct 13, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 80.96 | 0.79% | - |
| Oct 10, 2025 | 82.25 | 82.25 | 81.90 | 81.90 | 80.32 | -0.43% | 100 |
| Oct 9, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 80.67 | 0.18% | - |
| Oct 8, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 80.52 | 0.24% | - |
| Oct 7, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 80.32 | -1.27% | - |
| Oct 6, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 81.35 | 1.04% | - |
| Oct 3, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 80.52 | 0.43% | - |
| Oct 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 80.17 | -0.43% | - |
| Oct 1, 2025 | 81.20 | 82.10 | 81.20 | 82.10 | 80.52 | 2.18% | 60 |
| Sep 30, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 78.80 | 0.94% | - |
| Sep 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.07 | 0.44% | - |
| Sep 26, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.72 | -0.06% | - |
| Sep 25, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 77.77 | -0.88% | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.46 | -0.19% | - |
| Sep 23, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 78.61 | 0.69% | - |