Wendel (LON:0HZD)
London · Delayed Price · Currency is GBP · Price in EUR 86.70
-0.90 (-1.03%)
At close: Jun 2, 2026
LON:0HZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 87.63 | 89.00 | 86.70 | 86.70 | 86.70 | -1.03% | 21 |
| Jun 1, 2026 | 87.35 | 88.25 | 86.80 | 87.60 | 87.60 | 0.40% | 266 |
| May 29, 2026 | 87.45 | 87.50 | 86.75 | 87.25 | 87.25 | 0.69% | 69,753 |
| May 28, 2026 | 86.35 | 86.85 | 86.00 | 86.65 | 86.65 | -1.03% | 35 |
| May 27, 2026 | 86.53 | 87.85 | 86.70 | 87.55 | 87.55 | 1.27% | 2,395 |
| May 26, 2026 | 86.78 | 86.75 | 86.20 | 86.45 | 86.45 | -0.23% | 3,273 |
| May 25, 2026 | 89.95 | 90.40 | 89.95 | 90.25 | 86.65 | 1.75% | 1,078 |
| May 22, 2026 | 88.45 | 88.90 | 88.35 | 88.70 | 85.16 | 0.84% | 49,593 |
| May 21, 2026 | 88.00 | 88.50 | 87.65 | 87.96 | 84.45 | 0.24% | 52,536 |
| May 20, 2026 | 86.40 | 87.75 | 85.90 | 87.75 | 84.25 | -0.29% | 92 |
| May 19, 2026 | 85.00 | 88.20 | 87.75 | 88.00 | 84.49 | 0.23% | 7,801 |
| May 18, 2026 | 86.73 | 87.80 | 86.50 | 87.80 | 84.30 | 0.17% | 59,851 |
| May 15, 2026 | 88.05 | 88.75 | 87.65 | 87.65 | 84.15 | -1.02% | 555 |
| May 14, 2026 | 87.73 | 88.55 | 87.94 | 88.55 | 85.02 | 0.80% | 23,707 |
| May 13, 2026 | 87.40 | 87.85 | 87.50 | 87.85 | 84.34 | 2.15% | 63,740 |
| May 12, 2026 | 87.30 | 87.65 | 86.00 | 86.00 | 82.57 | -2.27% | 20,778 |
| May 11, 2026 | 89.00 | 88.10 | 87.65 | 88.00 | 84.49 | 1.03% | 8,410 |
| May 8, 2026 | 85.00 | 87.75 | 87.10 | 87.10 | 83.63 | -1.55% | 19,082 |
| May 7, 2026 | 89.10 | 88.75 | 88.48 | 88.48 | 84.95 | -0.09% | 19,051 |
| May 6, 2026 | 87.00 | 88.80 | 87.20 | 88.55 | 85.02 | 2.81% | 41,573 |
| May 5, 2026 | 84.73 | 86.15 | 84.75 | 86.13 | 82.69 | 1.58% | 143,616 |
| May 4, 2026 | 85.00 | 85.20 | 84.30 | 84.79 | 81.40 | 0.85% | 2,191 |
| Apr 30, 2026 | 84.53 | 83.85 | 82.50 | 84.08 | 80.72 | 1.36% | 102 |
| Apr 29, 2026 | 84.10 | 83.70 | 82.95 | 82.95 | 79.64 | -1.95% | 3 |
| Apr 28, 2026 | 85.78 | 84.60 | 84.60 | 84.60 | 81.23 | -0.58% | 27 |
| Apr 27, 2026 | 83.45 | 85.25 | 85.05 | 85.09 | 81.70 | 0.34% | 8,571 |
| Apr 24, 2026 | 84.63 | 85.25 | 84.55 | 84.80 | 81.42 | -0.73% | 29 |
| Apr 23, 2026 | 84.45 | 85.45 | 84.45 | 85.43 | 82.02 | 2.42% | 84,293 |
| Apr 22, 2026 | 87.00 | 85.20 | 83.06 | 83.41 | 80.08 | -5.30% | 51,278 |
| Apr 21, 2026 | 87.00 | 88.25 | 87.70 | 88.08 | 84.57 | 0.15% | 30,526 |
| Apr 20, 2026 | 86.30 | 87.95 | 87.90 | 87.95 | 84.44 | -1.29% | 53 |
| Apr 17, 2026 | 83.78 | 89.10 | 86.80 | 89.10 | 85.55 | 2.77% | 51,841 |
| Apr 16, 2026 | 85.73 | 87.30 | 85.40 | 86.70 | 83.24 | 1.64% | 20,049 |
| Apr 15, 2026 | 85.73 | 85.75 | 85.20 | 85.30 | 81.90 | 0.59% | 20,129 |
| Apr 14, 2026 | 83.20 | 84.80 | 83.00 | 84.80 | 81.42 | 2.66% | 32,922 |
| Apr 13, 2026 | 82.00 | 82.70 | 81.95 | 82.60 | 79.31 | -0.12% | 70,359 |
| Apr 10, 2026 | 81.40 | 83.60 | 82.20 | 82.70 | 79.40 | 1.91% | 1,711 |
| Apr 9, 2026 | 82.30 | 82.30 | 81.15 | 81.15 | 77.91 | -1.64% | 212 |
| Apr 8, 2026 | 81.93 | 83.55 | 82.10 | 82.50 | 79.21 | 3.51% | 2,107 |
| Apr 7, 2026 | 80.00 | 81.00 | 79.70 | 79.70 | 76.52 | 1.98% | 1,214 |
| Apr 2, 2026 | 78.78 | 79.05 | 78.15 | 78.15 | 75.03 | -1.39% | 90,250 |
| Apr 1, 2026 | 79.20 | 79.45 | 78.65 | 79.25 | 76.09 | 3.19% | 56,593 |
| Mar 31, 2026 | 76.53 | 77.10 | 76.45 | 76.80 | 73.74 | 0.59% | 1,086 |
| Mar 30, 2026 | 76.58 | 76.35 | 75.15 | 76.35 | 73.30 | 0.66% | 64,411 |
| Mar 27, 2026 | 76.25 | 76.10 | 75.45 | 75.85 | 72.82 | -0.13% | 3,384 |
| Mar 26, 2026 | 77.00 | 76.65 | 75.95 | 75.95 | 72.92 | -1.04% | 164,159 |
| Mar 25, 2026 | 75.53 | 76.75 | 75.55 | 76.75 | 73.69 | 2.68% | 1,443 |
| Mar 24, 2026 | 76.05 | 75.35 | 74.50 | 74.75 | 71.77 | -1.39% | 88 |
| Mar 23, 2026 | 74.20 | 76.35 | 72.65 | 75.80 | 72.78 | 0.93% | 456 |
| Mar 20, 2026 | 75.40 | 75.80 | 75.00 | 75.10 | 72.10 | -0.66% | 20,253 |