Wendel (VIE:MF)
Austria · Delayed Price · Currency is EUR 78.55
+0.25 (0.32%)
At close: Oct 8, 2026
VIE:MF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 77.45 | 78.55 | 77.45 | 78.55 | 78.55 | 0.32% | - |
| Oct 7, 2026 | 78.15 | 78.75 | 78.15 | 78.30 | 78.30 | -0.63% | - |
| Oct 6, 2026 | 78.45 | 78.80 | 78.45 | 78.80 | 78.80 | 1.35% | - |
| Oct 5, 2026 | 77.55 | 77.75 | 77.55 | 77.75 | 77.75 | 1.57% | - |
| Oct 2, 2026 | 78.40 | 78.40 | 75.90 | 76.55 | 76.55 | -3.10% | - |
| Oct 1, 2026 | 79.50 | 79.50 | 78.70 | 79.00 | 79.00 | -2.35% | - |
| Sep 30, 2026 | 81.75 | 81.75 | 80.90 | 80.90 | 80.90 | -1.46% | - |
| Sep 29, 2026 | 81.90 | 82.50 | 81.90 | 82.10 | 82.10 | -0.85% | - |
| Sep 28, 2026 | 82.90 | 83.40 | 82.80 | 82.80 | 82.80 | -0.60% | - |
| Sep 25, 2026 | 83.30 | 83.30 | 82.90 | 83.30 | 83.30 | 2.02% | - |
| Sep 24, 2026 | 81.10 | 81.65 | 81.10 | 81.65 | 81.65 | -1.69% | - |
| Sep 23, 2026 | 83.65 | 84.05 | 83.05 | 83.05 | 83.05 | -1.31% | - |
| Sep 22, 2026 | 83.85 | 84.40 | 83.85 | 84.15 | 84.15 | 0.60% | - |
| Sep 21, 2026 | 83.60 | 83.80 | 83.60 | 83.65 | 83.65 | 1.52% | - |
| Sep 18, 2026 | 82.50 | 82.50 | 82.35 | 82.40 | 82.40 | -0.60% | - |
| Sep 17, 2026 | 82.90 | 82.90 | 82.85 | 82.90 | 82.90 | -0.30% | - |
| Sep 16, 2026 | 83.05 | 83.15 | 82.85 | 83.15 | 83.15 | 0.79% | - |
| Sep 15, 2026 | 81.65 | 82.60 | 81.65 | 82.50 | 82.50 | -0.66% | - |
| Sep 14, 2026 | 83.30 | 83.40 | 83.00 | 83.05 | 83.05 | -0.54% | - |
| Sep 11, 2026 | 83.65 | 83.70 | 83.35 | 83.50 | 83.50 | -1.07% | - |
| Sep 10, 2026 | 85.30 | 85.30 | 84.40 | 84.40 | 84.40 | -1.34% | - |
| Sep 9, 2026 | 85.70 | 85.95 | 85.30 | 85.55 | 85.55 | -0.52% | - |
| Sep 8, 2026 | 84.70 | 86.00 | 84.70 | 86.00 | 86.00 | 0.94% | - |
| Sep 7, 2026 | 85.30 | 85.30 | 85.10 | 85.20 | 85.20 | -0.76% | - |
| Sep 4, 2026 | 86.25 | 86.30 | 85.85 | 85.85 | 85.85 | 0.23% | - |
| Sep 3, 2026 | 85.10 | 85.75 | 85.10 | 85.65 | 85.65 | 1.00% | - |
| Sep 2, 2026 | 84.95 | 84.95 | 84.30 | 84.80 | 84.80 | -0.29% | - |
| Sep 1, 2026 | 85.50 | 85.50 | 84.65 | 85.05 | 85.05 | -1.39% | - |
| Aug 31, 2026 | 86.35 | 86.35 | 85.85 | 86.25 | 86.25 | -0.81% | - |
| Aug 28, 2026 | 86.30 | 86.95 | 86.30 | 86.95 | 86.95 | 1.87% | - |
| Aug 27, 2026 | 86.35 | 86.35 | 85.20 | 85.35 | 85.35 | -2.23% | - |
| Aug 26, 2026 | 86.70 | 87.30 | 86.70 | 87.30 | 87.30 | 0.81% | - |
| Aug 25, 2026 | 86.60 | 86.80 | 86.60 | 86.60 | 86.60 | 0.41% | - |
| Aug 24, 2026 | 86.25 | 86.25 | 85.80 | 86.25 | 86.25 | 0.35% | - |
| Aug 21, 2026 | 85.45 | 85.95 | 85.45 | 85.95 | 85.95 | 0.23% | - |
| Aug 20, 2026 | 86.30 | 86.30 | 85.75 | 85.75 | 85.75 | 0.53% | - |
| Aug 19, 2026 | 85.85 | 85.85 | 85.30 | 85.30 | 85.30 | -0.87% | - |
| Aug 18, 2026 | 86.60 | 86.60 | 86.05 | 86.05 | 86.05 | -0.69% | - |
| Aug 17, 2026 | 88.35 | 88.35 | 86.65 | 86.65 | 86.65 | -2.04% | - |
| Aug 14, 2026 | 86.90 | 88.45 | 86.90 | 88.45 | 88.45 | 1.84% | - |
| Aug 13, 2026 | 86.20 | 86.85 | 86.05 | 86.85 | 86.85 | 0.23% | - |
| Aug 12, 2026 | 86.45 | 86.70 | 86.35 | 86.65 | 86.65 | 0.29% | - |
| Aug 11, 2026 | 86.50 | 86.50 | 85.85 | 86.40 | 86.40 | 0.47% | - |
| Aug 10, 2026 | 86.50 | 86.50 | 86.00 | 86.00 | 86.00 | -0.92% | - |
| Aug 7, 2026 | 86.50 | 87.10 | 86.50 | 86.80 | 86.80 | -0.29% | - |
| Aug 6, 2026 | 87.80 | 87.80 | 86.85 | 87.05 | 87.05 | -0.80% | - |
| Aug 5, 2026 | 87.65 | 87.75 | 87.30 | 87.75 | 87.75 | 0.75% | - |
| Aug 4, 2026 | 86.65 | 87.10 | 86.65 | 87.10 | 87.10 | 0.58% | - |
| Aug 3, 2026 | 84.80 | 86.85 | 84.80 | 86.60 | 86.60 | 2.97% | - |
| Jul 31, 2026 | 84.25 | 84.35 | 84.10 | 84.10 | 84.10 | 0.42% | - |