Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 89.60
+0.55 (0.62%)
Last updated: Feb 20, 2026, 8:02 AM CET
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.62% | - |
| Feb 19, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | -0.67% | - |
| Feb 18, 2026 | 89.65 | 89.65 | 89.65 | 89.65 | 89.65 | 3.28% | - |
| Feb 17, 2026 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | -2.53% | - |
| Feb 16, 2026 | 89.05 | 89.05 | 89.05 | 89.05 | 89.05 | 0.39% | - |
| Feb 13, 2026 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | -1.61% | - |
| Feb 12, 2026 | 90.15 | 90.15 | 90.15 | 90.15 | 90.15 | 1.35% | - |
| Feb 11, 2026 | 90.50 | 90.50 | 88.95 | 88.95 | 88.95 | -2.04% | 100 |
| Feb 10, 2026 | 89.40 | 91.15 | 89.40 | 90.80 | 90.80 | 2.48% | 100 |
| Feb 9, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 1.20% | - |
| Feb 6, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.79% | - |
| Feb 5, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 8.95% | - |
| Feb 4, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.10% | - |
| Feb 3, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 2.31% | - |
| Feb 2, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -1.42% | - |
| Jan 30, 2026 | 81.25 | 81.25 | 81.20 | 81.20 | 81.20 | -0.12% | 50 |
| Jan 29, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.91% | - |
| Jan 28, 2026 | 81.50 | 82.05 | 81.50 | 82.05 | 82.05 | 0.92% | 1 |
| Jan 27, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | -0.49% | - |
| Jan 26, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 0.86% | - |
| Jan 23, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.25% | - |
| Jan 22, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.44% | - |
| Jan 21, 2026 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | -2.67% | - |
| Jan 20, 2026 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | 3.46% | 25 |
| Jan 19, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -2.33% | 50 |
| Jan 16, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.68% | - |
| Jan 15, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.37% | - |
| Jan 14, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.56% | - |
| Jan 13, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.71% | - |
| Jan 12, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.86% | - |
| 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% | - |