Wendel (FRA:WIS)
Germany flag Germany · Delayed Price · Currency is EUR
79.20
+1.20 (1.54%)
At close: Oct 20, 2025

Wendel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202579.2079.2079.2079.2079.201.54%100
Oct 17, 202578.0078.0078.0078.0078.00-2.32%100
Oct 16, 202579.8579.8579.8579.8579.85-1.42%100
Oct 15, 202581.0081.0081.0081.0081.000.68%100
Oct 14, 202580.4580.4580.4580.4580.45-2.54%100
Oct 13, 202582.5582.5582.5582.5582.550.79%100
Oct 10, 202582.2582.2581.9081.9081.90-0.43%100
Oct 9, 202582.2582.2582.2582.2582.250.18%60
Oct 8, 202582.1082.1082.1082.1082.100.24%60
Oct 7, 202581.9081.9081.9081.9081.90-1.27%60
Oct 6, 202582.9582.9582.9582.9582.951.04%60
Oct 3, 202582.1082.1082.1082.1082.100.43%60
Oct 2, 202581.7581.7581.7581.7581.75-0.43%60
Oct 1, 202581.2082.1081.2082.1082.102.18%60
Sep 30, 202580.3580.3580.3580.3580.350.94%-
Sep 29, 202579.6079.6079.6079.6079.600.44%-
Sep 26, 202579.2579.2579.2579.2579.25-0.06%-
Sep 25, 202579.3079.3079.3079.3079.30-0.88%-
Sep 24, 202580.0080.0080.0080.0080.00-0.19%100
Sep 23, 202580.1580.1580.1580.1580.150.69%200
Sep 22, 202579.6079.6079.6079.6079.60-1.36%200
Sep 19, 202580.1580.7080.1580.7080.700.94%200
Sep 18, 202579.9579.9579.9579.9579.950.38%4
Sep 17, 202579.6579.6579.6579.6579.65-1.79%4
Sep 16, 202581.1081.1081.1081.1081.10-1.04%4
Sep 15, 202581.9581.9581.9581.9581.95-0.18%4
Sep 12, 202582.1082.1082.1082.1082.101.05%4
Sep 11, 202581.2581.2581.2581.2581.25-0.67%4
Sep 10, 202581.8081.8081.8081.8081.801.24%4
Sep 9, 202580.8080.8080.8080.8080.80-0.19%4
Sep 8, 202580.9580.9580.9580.9580.950.37%4
Sep 5, 202580.6580.6580.6580.6580.65-0.06%4
Sep 4, 202580.7080.7080.7080.7080.70-0.25%4
Sep 3, 202580.9580.9580.9080.9080.90-1.04%4
Sep 2, 202581.7581.7581.7581.7581.75-0.73%30
Sep 1, 202582.3582.3582.3582.3582.35-0.24%30
Aug 29, 202582.5582.5582.5582.5582.55-0.36%30
Aug 28, 202582.8582.8582.8582.8582.85-0.54%30
Aug 27, 202583.3083.3083.3083.3083.30-0.83%30
Aug 26, 202584.0084.0084.0084.0084.00-1.00%30
Aug 25, 202585.3585.3584.8584.8584.850.89%30
Aug 22, 202584.1084.1084.1084.1084.10-0.30%63
Aug 21, 202584.3584.3584.3584.3584.350.36%63
Aug 20, 202584.0584.0584.0584.0584.050.84%63
Aug 19, 202583.3583.3583.3583.3583.35-0.18%63
Aug 18, 202583.5083.5083.5083.5083.50-63
Aug 15, 202583.5083.5083.5083.5083.502.33%63
Aug 14, 202581.6081.6081.6081.6081.60-1.09%63
Aug 13, 202582.5082.5082.5082.5082.50-0.36%63
Aug 12, 202582.8082.8082.8082.8082.80-0.36%63