Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 82.55
-0.35 (-0.42%)
At close: Sep 18, 2026
FRA:WIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 86.65 | 86.65 | 86.65 | 86.65 | 86.65 | 0.64% | - |
| Aug 13, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | -0.17% | - |
| Aug 12, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.23% | - |
| Aug 11, 2026 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -0.58% | - |
| Aug 10, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 0.41% | - |
| Aug 7, 2026 | 86.20 | 86.20 | 86.20 | 86.20 | 86.20 | -0.81% | - |
| Aug 6, 2026 | 86.90 | 86.90 | 86.90 | 86.90 | 86.90 | -0.34% | - |
| Aug 5, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | 1.22% | - |
| Aug 4, 2026 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 2.56% | - |
| Aug 3, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.47% | - |
| Jul 31, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.06% | 50 |
| Jul 30, 2026 | 84.25 | 85.30 | 84.25 | 85.30 | 85.30 | 5.18% | 50 |
| Jul 29, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - | - |
| Jul 28, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.10% | - |
| Jul 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.99% | - |
| Jul 24, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - | - |
| Jul 23, 2026 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.69% | - |
| Jul 22, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | -0.81% | - |
| Jul 21, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.68% | - |
| Jul 20, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | 0.93% | - |
| Jul 17, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | -0.74% | - |
| Jul 16, 2026 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | 1.00% | - |
| Jul 15, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | 0.12% | - |
| Jul 14, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.33% | - |
| Jul 13, 2026 | 78.95 | 78.95 | 78.95 | 78.95 | 78.95 | -2.47% | - |