Wendel (LON:0HZD)
London · Delayed Price · Currency is GBP · Price in EUR 79.70
-0.35 (-0.44%)
At close: Oct 22, 2025
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 82.53 | 83.10 | 82.05 | 82.75 | 82.75 | 1.10% | 40,587 |
| Oct 24, 2025 | 80.53 | 81.85 | 80.40 | 81.85 | 81.85 | 1.49% | 68,087 |
| Oct 23, 2025 | 79.88 | 80.65 | 79.75 | 80.65 | 80.65 | 1.19% | 104 |
| Oct 22, 2025 | 79.68 | 79.95 | 78.35 | 79.70 | 79.70 | -0.44% | 110 |
| Oct 21, 2025 | 79.35 | 80.05 | 78.95 | 80.05 | 80.05 | 1.01% | 41 |
| Oct 20, 2025 | 78.73 | 79.30 | 78.10 | 79.25 | 79.25 | 0.76% | 114 |
| Oct 17, 2025 | 79.88 | 79.35 | 77.85 | 78.65 | 78.65 | -2.48% | 395 |
| Oct 16, 2025 | 80.40 | 80.95 | 80.25 | 80.65 | 80.65 | 0.19% | 32 |
| Oct 15, 2025 | 81.15 | 81.30 | 80.40 | 80.50 | 80.50 | 0.44% | 42 |
| Oct 14, 2025 | 80.88 | 80.85 | 79.05 | 80.15 | 80.15 | -1.17% | 183 |
| Oct 13, 2025 | 81.58 | 82.50 | 80.65 | 81.10 | 81.10 | -0.73% | 380 |
| Oct 10, 2025 | 82.45 | 83.15 | 80.90 | 81.70 | 81.70 | -0.97% | 70 |
| Oct 9, 2025 | 82.25 | 83.20 | 82.20 | 82.50 | 82.50 | 0.36% | 298 |
| Oct 8, 2025 | 82.40 | 82.85 | 82.20 | 82.20 | 82.20 | -0.24% | 350 |
| Oct 7, 2025 | 82.25 | 82.50 | 82.10 | 82.40 | 82.40 | - | 64 |
| Oct 6, 2025 | 83.05 | 83.10 | 81.30 | 82.40 | 82.40 | -0.90% | 688 |
| Oct 3, 2025 | 82.25 | 83.15 | 82.10 | 83.15 | 83.15 | 1.22% | 4,258 |
| Oct 2, 2025 | 81.40 | 82.30 | 81.40 | 82.15 | 82.15 | 1.05% | 1,649 |
| Oct 1, 2025 | 81.20 | 82.05 | 81.30 | 81.30 | 81.30 | -0.25% | 1,526 |
| Sep 30, 2025 | 80.73 | 81.65 | 80.45 | 81.50 | 81.50 | 1.12% | 9,541 |
| Sep 29, 2025 | 79.40 | 80.60 | 79.30 | 80.60 | 80.60 | 1.58% | 1,203 |
| Sep 26, 2025 | 79.00 | 79.45 | 78.80 | 79.35 | 79.35 | 0.44% | 5,440 |
| Sep 25, 2025 | 79.40 | 79.25 | 78.70 | 79.00 | 79.00 | -0.57% | 1,318 |
| Sep 24, 2025 | 80.45 | 80.50 | 79.45 | 79.45 | 79.45 | -1.18% | 12,462 |
| Sep 23, 2025 | 80.30 | 81.20 | 80.15 | 80.40 | 80.40 | 0.19% | 7,788 |
| Sep 22, 2025 | 79.78 | 80.45 | 79.35 | 80.25 | 80.25 | 0.38% | 89,518 |
| Sep 19, 2025 | 80.40 | 81.10 | 79.95 | 79.95 | 79.95 | -0.56% | 5,824 |
| Sep 18, 2025 | 80.00 | 80.65 | 79.80 | 80.40 | 80.40 | 0.75% | 3,067 |
| 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 |