Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 81.55
+0.40 (0.49%)
At close: Oct 23, 2026
FRA:WIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 82.40 | 82.40 | 81.55 | 81.55 | 81.55 | 0.49% | 6 |
| Oct 22, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -0.25% | - |
| Oct 21, 2026 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | 0.12% | - |
| Oct 20, 2026 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | -0.55% | - |
| Oct 19, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.18% | - |
| Oct 16, 2026 | 80.75 | 80.75 | 80.75 | 80.75 | 80.75 | 1.32% | - |
| Oct 15, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -0.37% | - |
| Oct 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.44% | - |
| Oct 13, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.57% | - |
| Oct 12, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | 0.96% | - |
| Oct 9, 2026 | 78.45 | 78.45 | 78.45 | 78.45 | 78.45 | 0.51% | - |
| Oct 8, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 0.39% | - |
| Oct 7, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | -0.58% | - |
| Oct 6, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 1.43% | - |
| Oct 5, 2026 | 77.10 | 77.10 | 77.10 | 77.10 | 77.10 | -3.02% | - |
| Oct 2, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | -1.12% | - |
| Oct 1, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | -1.71% | - |
| Sep 30, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.12% | - |
| Sep 29, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | -1.15% | - |
| Sep 28, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | 1.79% | - |
| Sep 25, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.79% | - |
| Sep 24, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -1.92% | - |
| Sep 23, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.83% | - |
| Sep 22, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 0.78% | - |
| Sep 21, 2026 | 82.95 | 83.50 | 82.95 | 83.50 | 83.50 | 1.15% | 100 |
| Sep 18, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.42% | - |
| Sep 17, 2026 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | 0.12% | - |
| Sep 16, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.06% | - |
| Sep 15, 2026 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.06% | - |
| Sep 14, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.90% | - |
| Sep 11, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | -1.76% | - |
| Sep 10, 2026 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | -0.70% | - |
| Sep 9, 2026 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 1.48% | - |
| Sep 8, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.17% | - |
| Sep 7, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.06% | - |
| Sep 4, 2026 | 85.45 | 85.45 | 85.45 | 85.45 | 85.45 | 0.65% | - |
| Sep 3, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | -0.29% | - |
| Sep 2, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | - | - |
| Sep 1, 2026 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -1.10% | - |
| Aug 31, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.88% | - |
| Aug 28, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -1.33% | - |
| Aug 27, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.23% | - |
| Aug 26, 2026 | 86.50 | 86.70 | 86.50 | 86.70 | 86.70 | 0.64% | 40 |
| Aug 25, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.23% | - |
| Aug 24, 2026 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.64% | - |
| Aug 21, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.12% | - |
| Aug 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 0.23% | - |
| Aug 19, 2026 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | -0.47% | - |
| Aug 18, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -2.78% | - |
| Aug 17, 2026 | 88.15 | 88.15 | 88.15 | 88.15 | 88.15 | 1.73% | - |