Wendel (LON:0HZD)
London · Delayed Price · Currency is GBP · Price in EUR 81.85
-0.20 (-0.24%)
At close: Jun 25, 2026
LON:0HZD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 81.53 | 81.40 | 80.75 | 81.40 | 81.40 | -0.55% | 5,063 |
| Jun 25, 2026 | 82.25 | 82.10 | 81.40 | 81.85 | 81.85 | -0.24% | 17 |
| Jun 24, 2026 | 81.73 | 82.05 | 81.25 | 82.05 | 82.05 | 0.61% | 2,344 |
| Jun 23, 2026 | 82.53 | 82.40 | 81.55 | 81.55 | 81.55 | -2.34% | 301 |
| Jun 22, 2026 | 83.53 | 84.40 | 83.50 | 83.50 | 83.50 | -0.30% | 4 |
| Jun 19, 2026 | 85.00 | 84.68 | 83.60 | 83.75 | 83.75 | -1.10% | 7,304 |
| Jun 18, 2026 | 84.68 | 84.70 | 83.95 | 84.68 | 84.68 | -0.26% | 7,007 |
| Jun 17, 2026 | 84.88 | 85.00 | 84.70 | 84.90 | 84.90 | -0.03% | 4,646 |
| Jun 16, 2026 | 85.53 | 85.15 | 84.70 | 84.93 | 84.93 | -1.31% | 12,229 |
| Jun 15, 2026 | 84.58 | 86.10 | 85.35 | 86.05 | 86.05 | 2.29% | 14,077 |
| Jun 12, 2026 | 83.83 | 84.35 | 82.55 | 84.12 | 84.12 | 0.87% | 13,187 |
| Jun 11, 2026 | 83.10 | 83.75 | 82.75 | 83.40 | 83.40 | 0.49% | 38,367 |
| Jun 10, 2026 | 84.00 | 83.55 | 82.05 | 82.99 | 82.99 | -0.41% | 166,255 |
| Jun 9, 2026 | 83.45 | 83.95 | 82.60 | 83.33 | 83.33 | -0.14% | 99,065 |
| Jun 8, 2026 | 84.00 | 83.45 | 81.50 | 83.45 | 83.45 | -1.01% | 404 |
| Jun 5, 2026 | 83.15 | 84.50 | 83.75 | 84.30 | 84.30 | 0.48% | 1,517 |
| Jun 4, 2026 | 84.25 | 84.40 | 83.75 | 83.90 | 83.90 | -2.07% | 442 |
| Jun 3, 2026 | 86.00 | 86.65 | 85.65 | 85.68 | 85.68 | -1.18% | 3,571 |
| 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 |