Wendel (LON:0HZD)
London · Delayed Price · Currency is GBP · Price in EUR 87.40
+1.40 (1.63%)
At close: May 13, 2026
LON:0HZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 87.30 | 87.65 | 86.00 | 86.00 | 86.00 | -2.27% | 20,778 |
| May 11, 2026 | 89.00 | 88.10 | 87.65 | 88.00 | 88.00 | 1.03% | 8,410 |
| May 8, 2026 | 85.00 | 87.75 | 87.10 | 87.10 | 87.10 | -1.55% | 19,082 |
| May 7, 2026 | 89.10 | 88.75 | 88.48 | 88.48 | 88.47 | -0.08% | 19,051 |
| May 6, 2026 | 87.00 | 88.80 | 87.20 | 88.55 | 88.55 | 2.81% | 41,573 |
| May 5, 2026 | 84.73 | 86.15 | 84.75 | 86.13 | 86.13 | 1.58% | 143,616 |
| May 4, 2026 | 85.00 | 85.20 | 84.30 | 84.79 | 84.79 | 0.85% | 2,191 |
| Apr 30, 2026 | 84.53 | 83.85 | 82.50 | 84.08 | 84.08 | 1.36% | 102 |
| Apr 29, 2026 | 84.10 | 83.70 | 82.95 | 82.95 | 82.95 | -1.95% | 3 |
| Apr 28, 2026 | 85.78 | 84.60 | 84.60 | 84.60 | 84.60 | -0.58% | 27 |
| Apr 27, 2026 | 83.45 | 85.25 | 85.05 | 85.09 | 85.09 | 0.34% | 8,571 |
| Apr 24, 2026 | 84.63 | 85.25 | 84.55 | 84.80 | 84.80 | -0.73% | 29 |
| Apr 23, 2026 | 84.45 | 85.45 | 84.45 | 85.43 | 85.42 | 2.42% | 84,293 |
| Apr 22, 2026 | 87.00 | 85.20 | 83.06 | 83.41 | 83.41 | -5.30% | 51,278 |
| Apr 21, 2026 | 87.00 | 88.25 | 87.70 | 88.08 | 88.08 | 0.15% | 30,526 |
| Apr 20, 2026 | 86.30 | 87.95 | 87.90 | 87.95 | 87.95 | -1.29% | 53 |
| Apr 17, 2026 | 83.78 | 89.10 | 86.80 | 89.10 | 89.10 | 2.77% | 51,841 |
| Apr 16, 2026 | 85.73 | 87.30 | 85.40 | 86.70 | 86.70 | 1.64% | 20,049 |
| Apr 15, 2026 | 85.73 | 85.75 | 85.20 | 85.30 | 85.30 | 0.59% | 20,129 |
| Apr 14, 2026 | 83.20 | 84.80 | 83.00 | 84.80 | 84.80 | 2.66% | 32,922 |
| Apr 13, 2026 | 82.00 | 82.70 | 81.95 | 82.60 | 82.60 | -0.12% | 70,359 |
| Apr 10, 2026 | 81.40 | 83.60 | 82.20 | 82.70 | 82.70 | 1.91% | 1,711 |
| Apr 9, 2026 | 82.30 | 82.30 | 81.15 | 81.15 | 81.15 | -1.64% | 212 |
| Apr 8, 2026 | 81.93 | 83.55 | 82.10 | 82.50 | 82.50 | 3.51% | 2,107 |
| Apr 7, 2026 | 80.00 | 81.00 | 79.70 | 79.70 | 79.70 | 1.98% | 1,214 |
| Apr 2, 2026 | 78.78 | 79.05 | 78.15 | 78.15 | 78.15 | -1.39% | 90,250 |
| Apr 1, 2026 | 79.20 | 79.45 | 78.65 | 79.25 | 79.25 | 3.19% | 56,593 |
| Mar 31, 2026 | 76.53 | 77.10 | 76.45 | 76.80 | 76.80 | 0.59% | 1,086 |
| Mar 30, 2026 | 76.58 | 76.35 | 75.15 | 76.35 | 76.35 | 0.66% | 64,411 |
| 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 |