Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 86.40
-1.25 (-1.43%)
Last updated: Jun 3, 2026, 8:04 AM CET
FRA:WIS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | - | 1.39% | - |
| Jun 1, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | -0.06% | - |
| May 29, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 0.29% | - |
| May 28, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.29% | - |
| May 27, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | -0.29% | - |
| May 26, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.64% | - |
| May 25, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 85.70 | 0.79% | - |
| May 22, 2026 | 88.50 | 88.60 | 88.50 | 88.60 | 85.03 | 0.57% | 150 |
| May 21, 2026 | 87.35 | 88.10 | 87.35 | 88.10 | 84.55 | 2.09% | 400 |
| May 20, 2026 | 86.30 | 86.30 | 86.30 | 86.30 | 82.82 | -0.63% | - |
| May 19, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 83.35 | -0.17% | - |
| May 18, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 83.49 | -0.17% | - |
| May 15, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 83.64 | -0.80% | - |
| May 14, 2026 | 87.85 | 87.85 | 87.85 | 87.85 | 84.31 | 0.57% | - |
| May 13, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 83.83 | 0.17% | - |
| May 12, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 83.68 | 0.17% | - |
| May 11, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 83.54 | -0.11% | - |
| May 8, 2026 | 87.15 | 87.15 | 87.15 | 87.15 | 83.64 | -1.64% | - |
| May 7, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 85.03 | 2.55% | - |
| May 6, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 82.92 | 2.19% | - |
| May 5, 2026 | 84.55 | 84.55 | 84.55 | 84.55 | 81.14 | 0.30% | - |
| May 4, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 80.90 | 0.66% | - |
| Apr 30, 2026 | 81.95 | 83.75 | 81.95 | 83.75 | 80.37 | -0.06% | 2 |
| Apr 29, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 80.42 | 0.30% | - |
| Apr 28, 2026 | 83.55 | 83.55 | 83.55 | 83.55 | 80.18 | -1.24% | - |
| Apr 27, 2026 | 84.60 | 84.60 | 84.60 | 84.60 | 81.19 | -0.29% | - |
| Apr 24, 2026 | 84.85 | 84.85 | 84.85 | 84.85 | 81.43 | 1.37% | - |
| Apr 23, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 80.33 | -4.51% | - |
| Apr 22, 2026 | 87.65 | 87.65 | 87.65 | 87.65 | 84.12 | 0.06% | - |
| Apr 21, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 84.07 | -0.11% | - |
| Apr 20, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 84.16 | 1.50% | - |
| Apr 17, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 82.92 | 0.99% | - |
| Apr 16, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 82.10 | 1.00% | - |
| Apr 15, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 81.29 | 2.54% | - |
| Apr 14, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 79.27 | 1.35% | - |
| Apr 13, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 78.21 | -0.43% | - |
| Apr 10, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 78.55 | -0.37% | - |
| Apr 9, 2026 | 82.15 | 82.15 | 82.15 | 82.15 | 78.84 | -0.84% | - |
| Apr 8, 2026 | 82.85 | 82.85 | 82.85 | 82.85 | 79.51 | 4.35% | - |
| Apr 7, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 76.20 | 2.52% | - |
| Apr 2, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 74.33 | -2.33% | - |
| Apr 1, 2026 | 77.95 | 79.30 | 77.95 | 79.30 | 76.10 | 4.07% | 1 |
| Mar 31, 2026 | 76.20 | 76.20 | 76.20 | 76.20 | 73.13 | 2.01% | - |
| Mar 30, 2026 | 74.70 | 74.70 | 74.70 | 74.70 | 71.69 | -1.13% | - |
| Mar 27, 2026 | 75.55 | 75.55 | 75.55 | 75.55 | 72.50 | -0.26% | - |
| Mar 26, 2026 | 75.75 | 75.75 | 75.75 | 75.75 | 72.70 | 1.27% | - |
| Mar 25, 2026 | 74.80 | 74.80 | 74.80 | 74.80 | 71.78 | 0.47% | - |
| Mar 24, 2026 | 74.45 | 74.45 | 74.45 | 74.45 | 71.45 | 1.78% | - |
| Mar 23, 2026 | 73.15 | 73.15 | 73.15 | 73.15 | 70.20 | -2.47% | - |
| Mar 20, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 71.98 | -0.27% | - |