Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 84.85
+1.15 (1.37%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:WIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | - | -4.51% | - |
| Apr 22, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | 0.06% | - |
| Apr 21, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.11% | - |
| Apr 20, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 1.50% | - |
| Apr 17, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.99% | - |
| Apr 16, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 1.00% | - |
| Apr 15, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 2.54% | - |
| Apr 14, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 1.35% | - |
| Apr 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.43% | - |
| Apr 10, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -0.37% | - |
| Apr 9, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | -0.84% | - |
| Apr 8, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 4.35% | - |
| Apr 7, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 2.52% | - |
| Apr 2, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.33% | - |
| Apr 1, 2026 | 77.95 | 79.30 | 77.95 | 79.30 | 79.30 | 4.07% | 1 |
| Mar 31, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | 2.01% | - |
| Mar 30, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | -1.13% | - |
| 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 |