Wendel (VIE:MF)
Austria · Delayed Price · Currency is EUR 85.85
+0.20 (0.23%)
At close: Sep 4, 2026
VIE:MF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 30, 2026 | 84.55 | 86.10 | 83.75 | 83.75 | 83.75 | -0.48% | - |
| Jul 29, 2026 | 82.25 | 84.15 | 82.25 | 84.15 | 84.15 | 3.25% | - |
| Jul 28, 2026 | 81.75 | 81.75 | 80.80 | 81.50 | 81.50 | -0.12% | - |
| Jul 27, 2026 | 81.40 | 81.60 | 81.20 | 81.60 | 81.60 | 0.99% | - |
| Jul 24, 2026 | 80.95 | 80.95 | 80.50 | 80.80 | 80.80 | 0.37% | - |
| Jul 23, 2026 | 80.85 | 81.10 | 80.50 | 80.50 | 80.50 | -0.19% | - |
| Jul 22, 2026 | 79.85 | 81.20 | 79.85 | 80.65 | 80.65 | 0.69% | - |
| Jul 21, 2026 | 80.65 | 80.65 | 79.50 | 80.10 | 80.10 | -2.55% | - |
| Jul 20, 2026 | 81.10 | 82.20 | 80.95 | 82.20 | 82.20 | 1.17% | - |
| Jul 17, 2026 | 80.95 | 81.55 | 80.95 | 81.25 | 81.25 | - | - |
| Jul 16, 2026 | 81.05 | 81.25 | 80.95 | 81.25 | 81.25 | 0.43% | - |
| Jul 15, 2026 | 80.20 | 80.90 | 79.80 | 80.90 | 80.90 | 0.68% | - |
| Jul 14, 2026 | 80.40 | 80.65 | 79.80 | 80.35 | 80.35 | 0.06% | - |
| Jul 13, 2026 | 79.75 | 80.30 | 79.75 | 80.30 | 80.30 | 0.37% | - |
| Jul 10, 2026 | 81.25 | 81.25 | 79.00 | 80.00 | 80.00 | -1.84% | - |
| Jul 9, 2026 | 81.35 | 81.50 | 80.70 | 81.50 | 81.50 | 0.80% | - |
| Jul 8, 2026 | 81.30 | 81.40 | 80.85 | 80.85 | 80.85 | -1.94% | - |
| Jul 7, 2026 | 82.95 | 83.00 | 82.45 | 82.45 | 82.45 | -0.30% | - |
| Jul 6, 2026 | 83.45 | 83.45 | 82.05 | 82.70 | 82.70 | -0.72% | - |
| Jul 3, 2026 | 83.10 | 83.55 | 82.70 | 83.30 | 83.30 | 0.79% | - |
| Jul 2, 2026 | 82.30 | 82.75 | 82.20 | 82.65 | 82.65 | 0.36% | - |
| Jul 1, 2026 | 82.10 | 82.35 | 81.55 | 82.35 | 82.35 | 0.06% | - |
| Jun 30, 2026 | 81.90 | 82.30 | 81.80 | 82.30 | 82.30 | 0.92% | - |
| Jun 29, 2026 | 81.55 | 82.10 | 81.50 | 81.55 | 81.55 | 0.18% | - |