Wendel (FRA:WIS)
Germany · Delayed Price · Currency is EUR 80.30
-0.60 (-0.74%)
At close: Jul 17, 2026
FRA:WIS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -0.12% | - |
| Jul 9, 2026 | 81.05 | 81.05 | 81.05 | 81.05 | 81.05 | -1.04% | - |
| Jul 8, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | -0.18% | - |
| Jul 7, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | -0.91% | - |
| Jul 6, 2026 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.42% | - |
| Jul 3, 2026 | 82.45 | 82.45 | 82.45 | 82.45 | 82.45 | 0.79% | - |
| Jul 2, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.24% | - |
| Jul 1, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 0.99% | - |
| Jun 30, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.25% | - |
| Jun 29, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.87% | - |
| Jun 26, 2026 | 80.70 | 80.70 | 80.70 | 80.70 | 80.70 | -1.47% | - |
| Jun 25, 2026 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | 0.49% | - |
| Jun 24, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -0.61% | - |
| Jun 23, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.74% | - |
| Jun 22, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.95% | - |
| Jun 19, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.12% | - |
| Jun 18, 2026 | 84.35 | 84.35 | 84.35 | 84.35 | 84.35 | 0.36% | - |
| Jun 17, 2026 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -1.75% | - |
| Jun 16, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.94% | - |
| Jun 15, 2026 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | 0.53% | - |
| Jun 12, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 1.57% | 2 |
| Jun 11, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 0.42% | - |
| Jun 10, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.48% | - |
| Jun 9, 2026 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 1.90% | - |
| Jun 8, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -2.40% | - |
| Jun 5, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -0.77% | - |
| Jun 4, 2026 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | -2.60% | - |
| Jun 3, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.43% | - |
| Jun 2, 2026 | 87.65 | 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% | - |