Wendel (LON:0HZD)
London · Delayed Price · Currency is GBP · Price in EUR 81.80
-0.20 (-0.24%)
At close: Sep 12, 2025
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 79.68 | 81.45 | 79.15 | 79.80 | 79.80 | 0.38% | 5,526 |
| Sep 16, 2025 | 81.83 | 82.30 | 79.25 | 79.50 | 79.50 | -3.17% | 22,747 |
| Sep 15, 2025 | 81.68 | 83.70 | 81.80 | 82.10 | 82.10 | 0.37% | 151,038 |
| Sep 12, 2025 | 82.10 | 82.35 | 81.70 | 81.80 | 81.80 | -0.24% | 126 |
| Sep 11, 2025 | 81.53 | 82.30 | 81.55 | 82.00 | 82.00 | 0.24% | 585 |
| Sep 10, 2025 | 81.73 | 82.45 | 81.35 | 81.80 | 81.80 | 0.18% | 22,092 |
| Sep 9, 2025 | 81.35 | 81.85 | 80.90 | 81.65 | 81.65 | 0.31% | 170,349 |
| Sep 8, 2025 | 80.83 | 81.40 | 79.40 | 81.40 | 81.40 | 0.99% | 932 |
| Sep 5, 2025 | 80.73 | 81.15 | 80.45 | 80.60 | 80.60 | 0.25% | 479 |
| Sep 4, 2025 | 80.68 | 81.20 | 80.40 | 80.40 | 80.40 | -0.50% | 421 |
| Sep 3, 2025 | 80.88 | 81.10 | 80.45 | 80.80 | 80.80 | 0.12% | 434 |
| Sep 2, 2025 | 82.15 | 81.80 | 80.70 | 80.70 | 80.70 | -1.77% | 3,431 |
| Sep 1, 2025 | 82.35 | 82.90 | 81.75 | 82.15 | 82.15 | -0.24% | 89 |
| Aug 29, 2025 | 82.78 | 84.30 | 82.15 | 82.35 | 82.35 | -0.60% | 319 |
| Aug 28, 2025 | 83.00 | 83.75 | 82.75 | 82.85 | 82.85 | -0.30% | 772 |
| Aug 27, 2025 | 83.53 | 83.45 | 83.10 | 83.10 | 83.10 | -0.24% | 228 |
| Aug 26, 2025 | 83.58 | 84.05 | 82.70 | 83.30 | 83.30 | -1.65% | 2,450 |
| Aug 25, 2025 | 86.00 | 86.00 | 84.35 | 84.70 | 84.70 | -1.68% | 110 |
| Aug 22, 2025 | 84.53 | 86.00 | 84.30 | 86.15 | 86.15 | 1.83% | 267 |
| Aug 21, 2025 | 84.58 | 86.15 | 82.90 | 84.60 | 84.60 | - | 11,871 |
| Aug 20, 2025 | 84.58 | 85.10 | 84.30 | 84.60 | 84.60 | -0.40% | 5,153 |
| Aug 19, 2025 | 83.20 | 84.94 | 83.25 | 84.94 | 84.94 | 1.91% | 8,526 |
| Aug 18, 2025 | 83.58 | 84.00 | 81.80 | 83.35 | 83.35 | -0.42% | 1,038 |
| Aug 15, 2025 | 83.53 | 85.00 | 83.30 | 83.70 | 83.70 | 0.63% | 4,971 |
| Aug 14, 2025 | 82.30 | 83.20 | 82.25 | 83.18 | 83.18 | 1.06% | 6,744 |
| Aug 13, 2025 | 82.53 | 82.70 | 81.55 | 82.30 | 82.30 | -0.12% | 507 |
| Aug 12, 2025 | 82.88 | 83.50 | 82.40 | 82.40 | 82.40 | -0.30% | 449 |
| Aug 11, 2025 | 83.58 | 85.00 | 82.65 | 82.65 | 82.65 | -0.78% | 1,088 |
| Aug 8, 2025 | 83.63 | 83.95 | 82.60 | 83.30 | 83.30 | -0.42% | 25,588 |
| Aug 7, 2025 | 82.53 | 83.85 | 82.55 | 83.65 | 83.65 | 1.52% | 1,465 |
| Aug 6, 2025 | 82.58 | 83.20 | 82.15 | 82.40 | 82.40 | 0.43% | 1,646 |
| Aug 5, 2025 | 81.58 | 82.40 | 81.60 | 82.05 | 82.05 | 0.67% | 644 |
| Aug 4, 2025 | 80.05 | 81.80 | 80.05 | 81.50 | 81.50 | 0.18% | 107,174 |
| Aug 1, 2025 | 83.20 | 82.85 | 80.00 | 81.36 | 81.36 | -1.31% | 34,619 |
| Jul 31, 2025 | 90.00 | 87.30 | 81.60 | 82.44 | 82.44 | -10.73% | 18,078 |
| Jul 30, 2025 | 92.93 | 94.45 | 91.10 | 92.35 | 92.35 | -0.66% | 120 |
| Jul 29, 2025 | 92.78 | 93.50 | 92.75 | 92.96 | 92.96 | 0.51% | 7,057 |
| Jul 28, 2025 | 94.10 | 94.95 | 92.49 | 92.49 | 92.49 | -0.92% | 2,717 |
| Jul 25, 2025 | 93.35 | 93.60 | 92.85 | 93.35 | 93.35 | -0.06% | 168,011 |
| Jul 24, 2025 | 93.88 | 94.95 | 92.50 | 93.41 | 93.41 | -0.31% | 938 |
| Jul 23, 2025 | 92.53 | 94.10 | 93.10 | 93.70 | 93.70 | 1.46% | 11,649 |
| Jul 22, 2025 | 92.58 | 92.55 | 90.55 | 92.35 | 92.35 | -0.27% | 1,401 |
| Jul 21, 2025 | 92.83 | 93.45 | 92.50 | 92.60 | 92.60 | -0.11% | 1,658 |
| Jul 18, 2025 | 92.25 | 93.10 | 92.35 | 92.70 | 92.70 | 0.76% | 3,409 |
| Jul 17, 2025 | 91.63 | 92.50 | 90.35 | 92.00 | 92.00 | 0.38% | 2,116 |
| Jul 16, 2025 | 91.10 | 91.65 | 91.00 | 91.65 | 91.65 | 0.49% | 3,991 |
| Jul 15, 2025 | 90.78 | 91.80 | 89.20 | 91.20 | 91.20 | 0.33% | 264 |
| Jul 14, 2025 | 90.58 | 90.90 | 89.75 | 90.90 | 90.90 | -0.11% | 923 |
| Jul 11, 2025 | 91.00 | 91.00 | 89.05 | 91.00 | 91.00 | - | 35,747 |
| Jul 10, 2025 | 90.40 | 91.25 | 90.45 | 91.00 | 91.00 | 0.61% | 705 |