Wendel (LON:0HZD)
London · Delayed Price · Currency is GBP · Price in EUR 75.85
-0.10 (-0.13%)
At close: Mar 27, 2026
LON:0HZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 76.25 | 76.10 | 75.45 | 75.85 | 75.85 | -0.13% | 3,384 |
| Mar 26, 2026 | 77.00 | 76.65 | 75.95 | 75.95 | 75.95 | -1.04% | 164,159 |
| Mar 25, 2026 | 75.53 | 76.75 | 75.55 | 76.75 | 76.75 | 2.68% | 1,443 |
| Mar 24, 2026 | 76.05 | 75.35 | 74.50 | 74.75 | 74.75 | -1.39% | 88 |
| Mar 23, 2026 | 74.20 | 76.35 | 72.65 | 75.80 | 75.80 | 0.93% | 456 |
| Mar 20, 2026 | 75.40 | 75.80 | 75.00 | 75.10 | 75.10 | -0.66% | 20,253 |
| Mar 19, 2026 | 76.25 | 75.85 | 75.40 | 75.60 | 75.60 | -1.82% | 12 |
| Mar 18, 2026 | 76.78 | 78.10 | 75.60 | 77.00 | 77.00 | 0.65% | 2,048 |
| Mar 17, 2026 | 75.05 | 76.60 | 74.30 | 76.50 | 76.50 | 3.03% | 1,443 |
| Mar 16, 2026 | 78.10 | 78.20 | 74.25 | 74.25 | 74.25 | -4.93% | 1,588 |
| Mar 13, 2026 | 78.40 | 78.70 | 77.25 | 78.10 | 78.10 | -0.64% | 632 |
| Mar 12, 2026 | 80.15 | 80.00 | 78.10 | 78.60 | 78.60 | -2.06% | 193 |
| Mar 11, 2026 | 82.15 | 81.10 | 80.15 | 80.25 | 80.25 | -2.49% | 889 |
| Mar 10, 2026 | 82.45 | 83.35 | 82.15 | 82.30 | 82.30 | 2.94% | 1,717 |
| Mar 9, 2026 | 81.73 | 81.75 | 79.95 | 79.95 | 79.95 | -3.80% | 206 |
| Mar 6, 2026 | 83.35 | 84.95 | 83.00 | 83.11 | 83.11 | -1.76% | 19,016 |
| Mar 5, 2026 | 85.00 | 85.65 | 84.60 | 84.60 | 84.60 | -0.35% | 641 |
| Mar 4, 2026 | 83.58 | 85.40 | 84.10 | 84.90 | 84.90 | 1.01% | 54,290 |
| Mar 3, 2026 | 85.00 | 85.80 | 83.65 | 84.05 | 84.05 | -3.22% | 9,000 |
| Mar 2, 2026 | 86.00 | 87.95 | 86.10 | 86.85 | 86.85 | -3.71% | 10,536 |
| Feb 27, 2026 | 86.15 | 90.50 | 89.60 | 90.20 | 90.20 | 0.47% | 256 |
| Feb 26, 2026 | 87.88 | 89.78 | 84.60 | 89.78 | 89.78 | 1.27% | 484 |
| Feb 25, 2026 | 88.45 | 88.65 | 88.45 | 88.65 | 88.65 | 0.62% | - |
| Feb 24, 2026 | 87.63 | 88.10 | 87.70 | 88.10 | 88.10 | -0.40% | 64 |
| Feb 23, 2026 | 90.25 | 90.20 | 88.45 | 88.45 | 88.45 | -1.28% | 42,814 |
| Feb 20, 2026 | 89.63 | 89.65 | 88.90 | 89.60 | 89.60 | -0.11% | 1,533 |
| Feb 19, 2026 | 89.53 | 90.00 | 89.70 | 89.70 | 89.70 | 0.39% | 974 |
| Feb 18, 2026 | 89.93 | 89.63 | 89.05 | 89.36 | 89.36 | 1.19% | 84,995 |
| Feb 17, 2026 | 87.25 | 88.30 | 86.85 | 88.30 | 88.30 | -1.83% | 1,752 |
| Feb 16, 2026 | 89.53 | 89.95 | 89.85 | 89.95 | 89.95 | 0.73% | 29 |
| Feb 13, 2026 | 88.93 | 89.30 | 89.20 | 89.30 | 89.30 | -0.61% | 6 |
| Feb 12, 2026 | 90.00 | 90.25 | 89.60 | 89.85 | 89.85 | 0.63% | 405 |
| Feb 11, 2026 | 91.15 | 91.45 | 89.05 | 89.29 | 89.29 | -1.19% | 31,105 |
| Feb 10, 2026 | 89.78 | 91.50 | 89.95 | 90.37 | 90.37 | 1.31% | 4,248 |
| Feb 9, 2026 | 88.53 | 89.20 | 88.50 | 89.20 | 89.20 | 1.08% | 182 |
| Feb 6, 2026 | 88.15 | 88.25 | 86.60 | 88.25 | 88.25 | 0.06% | 513 |
| Feb 5, 2026 | 88.53 | 88.75 | 87.90 | 88.20 | 88.20 | 0.78% | 1,029 |
| Feb 4, 2026 | 82.53 | 88.20 | 83.70 | 87.52 | 87.52 | 7.85% | 2,791 |
| Feb 3, 2026 | 82.35 | 83.00 | 80.75 | 81.15 | 81.15 | -1.10% | 1,766 |
| Feb 2, 2026 | 81.30 | 82.15 | 81.20 | 82.05 | 82.05 | 1.23% | 79,520 |
| Jan 30, 2026 | 81.00 | 81.50 | 80.95 | 81.05 | 81.05 | -1.52% | 11,737 |
| Jan 29, 2026 | 81.30 | 82.30 | 81.35 | 82.30 | 82.30 | 0.85% | 86,390 |
| Jan 28, 2026 | 81.53 | 81.95 | 81.40 | 81.61 | 81.61 | 0.10% | 2,184 |
| Jan 27, 2026 | 81.10 | 81.53 | 81.25 | 81.53 | 81.53 | -0.57% | 8,044 |
| Jan 26, 2026 | 82.00 | 82.25 | 82.00 | 82.00 | 82.00 | 0.61% | 76 |
| Jan 23, 2026 | 81.45 | 81.50 | 80.70 | 81.50 | 81.50 | -0.12% | 218 |
| Jan 22, 2026 | 81.10 | 81.95 | 81.55 | 81.60 | 81.60 | 1.10% | 1,371 |
| Jan 21, 2026 | 80.53 | 81.30 | 80.15 | 80.71 | 80.71 | 0.77% | 16,091 |
| Jan 20, 2026 | 79.63 | 80.85 | 79.35 | 80.09 | 80.09 | 1.26% | 93,098 |
| Jan 19, 2026 | 80.35 | 80.00 | 79.10 | 79.10 | 79.10 | -2.89% | 58 |