The Wendy's Company (BIT:1WEN)
Italy
· Delayed Price · Currency is EUR 7.33
+0.01 (0.14%)
At close: Dec 5, 2025
The Wendy's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.14% | - |
| Dec 4, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.36% | - |
| Dec 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 2.24% | - |
| Dec 2, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.40% | - |
| Dec 1, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -2.58% | - |
| Nov 28, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - | - |
| Nov 27, 2025 | 7.24 | 7.24 | 7.24 | 7.36 | 7.24 | 0.99% | - |
| Nov 26, 2025 | 7.17 | 7.17 | 7.17 | 7.29 | 7.17 | 4.77% | - |
| Nov 25, 2025 | 6.84 | 6.84 | 6.84 | 6.95 | 6.84 | -2.61% | - |
| Nov 24, 2025 | 7.02 | 7.02 | 7.02 | 7.14 | 7.02 | 3.93% | - |
| Nov 21, 2025 | 6.76 | 6.76 | 6.76 | 6.87 | 6.76 | -2.88% | - |
| Nov 20, 2025 | 6.96 | 6.96 | 6.96 | 7.07 | 6.96 | -1.80% | - |
| Nov 19, 2025 | 7.09 | 7.09 | 7.09 | 7.20 | 7.09 | -1.80% | - |
| Nov 18, 2025 | 7.22 | 7.22 | 7.22 | 7.34 | 7.22 | -2.37% | - |
| Nov 17, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.39 | 2.48% | 400 |
| Nov 14, 2025 | 7.21 | 7.21 | 7.21 | 7.33 | 7.21 | -2.42% | - |
| Nov 13, 2025 | 7.39 | 7.39 | 7.39 | 7.51 | 7.39 | -0.87% | - |
| Nov 12, 2025 | 7.46 | 7.46 | 7.46 | 7.58 | 7.46 | 1.36% | - |
| Nov 11, 2025 | 7.45 | 7.45 | 7.45 | 7.48 | 7.36 | -3.88% | 250 |
| Nov 10, 2025 | 7.65 | 7.65 | 7.65 | 7.78 | 7.65 | -4.14% | - |
| Nov 7, 2025 | 7.98 | 7.98 | 7.98 | 8.12 | 7.98 | -1.60% | - |
| Nov 6, 2025 | 8.23 | 8.23 | 8.00 | 8.25 | 8.11 | 8.21% | 795 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.62 | 7.50 | 2.47% | - |
| Nov 4, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.32 | -0.03% | - |
| Nov 3, 2025 | 7.32 | 7.32 | 7.32 | 7.44 | 7.32 | 2.56% | - |
| Oct 31, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.13 | -2.76% | - |
| Oct 30, 2025 | 7.34 | 7.34 | 7.34 | 7.46 | 7.34 | -0.45% | - |
| Oct 29, 2025 | 7.37 | 7.37 | 7.37 | 7.49 | 7.37 | -3.78% | - |
| Oct 28, 2025 | 7.66 | 7.66 | 7.66 | 7.79 | 7.66 | -0.69% | - |
| Oct 27, 2025 | 7.71 | 7.71 | 7.71 | 7.84 | 7.71 | -0.31% | - |
| Oct 24, 2025 | 7.74 | 7.74 | 7.74 | 7.87 | 7.74 | -1.23% | - |
| Oct 23, 2025 | 7.83 | 7.83 | 7.83 | 7.96 | 7.83 | 1.07% | - |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.88 | 7.75 | 3.49% | - |
| Oct 21, 2025 | 7.33 | 7.33 | 7.33 | 7.61 | 7.49 | 2.78% | 2 |
| Oct 20, 2025 | 7.29 | 7.29 | 7.29 | 7.41 | 7.29 | -0.72% | - |
| Oct 17, 2025 | 7.34 | 7.34 | 7.34 | 7.46 | 7.34 | -1.35% | - |
| Oct 16, 2025 | 7.44 | 7.44 | 7.44 | 7.56 | 7.44 | -3.55% | - |
| Oct 15, 2025 | 7.71 | 7.71 | 7.71 | 7.84 | 7.71 | 10.39% | - |
| Oct 14, 2025 | 7.41 | 7.52 | 7.41 | 7.10 | 6.99 | -5.23% | 453 |
| Oct 13, 2025 | 7.37 | 7.37 | 7.37 | 7.50 | 7.37 | 3.34% | - |
| Oct 10, 2025 | 7.14 | 7.14 | 7.14 | 7.25 | 7.13 | -6.62% | - |
| Oct 9, 2025 | 7.35 | 8.08 | 7.35 | 7.77 | 7.64 | -9.59% | 303 |
| Oct 8, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.45 | - | - |
| Oct 7, 2025 | 8.45 | 8.45 | 8.45 | 8.59 | 8.45 | -0.02% | - |
| Oct 6, 2025 | 8.21 | 8.21 | 8.21 | 8.59 | 8.45 | 7.10% | 10 |
| Oct 3, 2025 | 7.89 | 7.89 | 7.89 | 8.02 | 7.89 | 1.39% | - |
| Oct 2, 2025 | 7.78 | 7.78 | 7.78 | 7.91 | 7.78 | 2.70% | - |
| Oct 1, 2025 | 7.58 | 7.58 | 7.58 | 7.71 | 7.58 | 1.23% | - |
| Sep 30, 2025 | 7.49 | 7.49 | 7.49 | 7.61 | 7.49 | -0.94% | - |
| Sep 29, 2025 | 7.56 | 7.56 | 7.56 | 7.68 | 7.56 | -0.65% | - |
| Sep 26, 2025 | 7.61 | 7.61 | 7.61 | 7.73 | 7.61 | 0.36% | - |
| Sep 25, 2025 | 7.58 | 7.58 | 7.58 | 7.71 | 7.58 | -0.82% | - |
| Sep 24, 2025 | 7.64 | 7.64 | 7.64 | 7.77 | 7.64 | -1.92% | - |
| Sep 23, 2025 | 7.79 | 7.79 | 7.79 | 7.92 | 7.79 | -0.83% | - |
| Sep 22, 2025 | 7.86 | 7.86 | 7.86 | 7.99 | 7.86 | -1.09% | - |
| Sep 19, 2025 | 7.94 | 7.94 | 7.94 | 8.08 | 7.94 | 0.07% | - |
| Sep 18, 2025 | 7.94 | 7.94 | 7.94 | 8.07 | 7.94 | -0.35% | - |
| Sep 17, 2025 | 7.97 | 7.97 | 7.97 | 8.10 | 7.97 | -1.46% | - |
| Sep 16, 2025 | 8.08 | 8.08 | 8.08 | 8.22 | 8.08 | -0.51% | - |
| Sep 15, 2025 | 8.12 | 8.12 | 8.12 | 8.26 | 8.12 | -3.21% | - |
| Sep 12, 2025 | 8.39 | 8.39 | 8.39 | 8.53 | 8.39 | 1.79% | - |
| Sep 11, 2025 | 8.25 | 8.25 | 8.25 | 8.38 | 8.25 | -1.78% | - |
| Sep 10, 2025 | 8.40 | 8.40 | 8.40 | 8.54 | 8.40 | -0.42% | - |
| Sep 9, 2025 | 8.43 | 8.43 | 8.43 | 8.57 | 8.43 | -2.90% | - |
| Sep 8, 2025 | 8.68 | 8.68 | 8.68 | 8.83 | 8.68 | 0.48% | - |
| Sep 5, 2025 | 8.64 | 8.64 | 8.64 | 8.79 | 8.64 | 1.41% | - |
| Sep 4, 2025 | 8.52 | 8.52 | 8.52 | 8.66 | 8.52 | -2.04% | - |
| Sep 3, 2025 | 8.70 | 8.70 | 8.70 | 8.84 | 8.70 | -1.45% | - |
| Sep 2, 2025 | 8.83 | 8.83 | 8.83 | 8.97 | 8.83 | -0.95% | - |
| Sep 1, 2025 | 8.91 | 8.91 | 8.91 | 9.06 | 8.91 | - | - |
| Aug 29, 2025 | 8.91 | 8.91 | 8.91 | 9.06 | 8.91 | - | - |
| Aug 28, 2025 | 8.91 | 8.91 | 8.91 | 9.06 | 8.91 | - | - |
| Aug 27, 2025 | 8.91 | 8.91 | 8.91 | 9.06 | 8.91 | - | - |
| Aug 26, 2025 | 8.92 | 8.92 | 8.92 | 9.06 | 8.91 | - | 417 |
| Aug 25, 2025 | 8.91 | 8.91 | 8.91 | 9.06 | 8.91 | 1.75% | - |
| Aug 22, 2025 | 8.76 | 8.76 | 8.76 | 8.90 | 8.76 | 0.50% | - |
| Aug 21, 2025 | 8.72 | 8.72 | 8.72 | 8.86 | 8.71 | -2.68% | - |
| Aug 20, 2025 | 8.92 | 8.92 | 8.92 | 9.10 | 8.95 | 2.38% | 417 |
| Aug 19, 2025 | 8.75 | 8.75 | 8.75 | 8.89 | 8.75 | - | - |
| Aug 18, 2025 | 8.75 | 8.75 | 8.75 | 8.89 | 8.75 | - | - |
| Aug 14, 2025 | 8.75 | 8.75 | 8.75 | 8.89 | 8.75 | 2.42% | - |
| Aug 13, 2025 | 8.54 | 8.54 | 8.54 | 8.68 | 8.54 | -2.12% | - |
| Aug 12, 2025 | 8.72 | 8.72 | 8.72 | 8.87 | 8.72 | 3.96% | - |
| Aug 11, 2025 | 8.69 | 8.69 | 8.69 | 8.53 | 8.39 | -1.59% | 417 |
| Aug 8, 2025 | 8.97 | 8.97 | 8.30 | 8.67 | 8.53 | 0.05% | 840 |
| Aug 7, 2025 | 8.52 | 8.52 | 8.52 | 8.67 | 8.52 | 0.49% | - |
| Aug 6, 2025 | 8.48 | 8.48 | 8.48 | 8.62 | 8.48 | 0.63% | - |
| Aug 5, 2025 | 8.43 | 8.43 | 8.43 | 8.57 | 8.43 | -0.81% | - |
| Aug 4, 2025 | 8.50 | 8.50 | 8.50 | 8.64 | 8.50 | - | - |
| Aug 1, 2025 | 8.50 | 8.50 | 8.50 | 8.64 | 8.50 | -2.55% | - |
| Jul 31, 2025 | 8.72 | 8.72 | 8.72 | 8.87 | 8.72 | -0.23% | - |
| Jul 30, 2025 | 8.74 | 8.74 | 8.74 | 8.89 | 8.74 | -1.68% | - |
| Jul 29, 2025 | 8.89 | 8.89 | 8.89 | 9.04 | 8.89 | -2.88% | - |
| Jul 28, 2025 | 9.15 | 9.15 | 9.15 | 9.31 | 9.15 | 2.02% | - |
| Jul 25, 2025 | 8.97 | 8.97 | 8.97 | 9.12 | 8.97 | -5.00% | - |
| Jul 24, 2025 | 9.44 | 9.44 | 9.44 | 9.60 | 9.44 | 3.27% | - |
| Jul 23, 2025 | 9.15 | 9.15 | 9.15 | 9.30 | 9.15 | 4.17% | - |
| Jul 22, 2025 | 8.78 | 8.78 | 8.78 | 8.93 | 8.78 | -1.63% | - |
| Jul 21, 2025 | 8.93 | 8.93 | 8.93 | 9.07 | 8.93 | -0.31% | - |
| Jul 18, 2025 | 8.95 | 8.95 | 8.95 | 9.10 | 8.95 | 0.20% | - |