Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 75.55
-0.20 (-0.26%)
At close: Mar 27, 2026
FRA:WIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | -0.26% | - |
| Mar 26, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | 1.27% | - |
| Mar 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.47% | - |
| Mar 24, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | 1.78% | - |
| Mar 23, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | -2.47% | - |
| Mar 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.27% | - |
| Mar 19, 2026 | 75.30 | 75.30 | 75.20 | 75.20 | 75.20 | -0.46% | 100 |
| Mar 18, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | 2.03% | - |
| Mar 17, 2026 | 74.05 | 74.05 | 74.05 | 74.05 | 74.05 | -1.20% | - |
| Mar 16, 2026 | 78.05 | 78.05 | 74.95 | 74.95 | 74.95 | -4.40% | 100 |
| Mar 13, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.57% | - |
| Mar 12, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | -2.09% | - |
| Mar 11, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | -0.67% | - |
| Mar 10, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.86% | - |
| Mar 9, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -3.68% | - |
| Mar 6, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 0.06% | - |
| Mar 5, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.42% | - |
| Mar 4, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.24% | - |
| Mar 3, 2026 | 86.40 | 86.40 | 84.10 | 84.10 | 84.10 | -3.28% | 100 |
| Mar 2, 2026 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -2.69% | - |
| Feb 27, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 1.94% | - |
| Feb 26, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -0.45% | - |
| Feb 25, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.57% | - |
| Feb 24, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -2.40% | - |
| Feb 23, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 0.11% | - |
| 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 |