Wendel (EPA:MF)
France
· Delayed Price · Currency is EUR 84.55
+0.30 (0.36%)
Mar 6, 2026, 9:33 AM CET
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 84.80 | 85.90 | 84.10 | 84.25 | 84.25 | -0.65% | 63,530 |
| Mar 4, 2026 | 84.50 | 85.45 | 84.15 | 84.80 | 84.80 | 0.65% | 54,855 |
| Mar 3, 2026 | 85.00 | 86.45 | 83.60 | 84.25 | 84.25 | -3.49% | 117,717 |
| Mar 2, 2026 | 86.80 | 88.05 | 86.10 | 87.30 | 87.30 | -1.74% | 100,993 |
| Feb 27, 2026 | 89.10 | 90.50 | 88.85 | 88.85 | 88.85 | -0.84% | 181,286 |
| Feb 26, 2026 | 86.70 | 89.95 | 85.50 | 89.60 | 89.60 | 1.88% | 50,377 |
| Feb 25, 2026 | 88.60 | 89.55 | 87.95 | 87.95 | 87.95 | -0.34% | 44,743 |
| Feb 24, 2026 | 87.65 | 88.50 | 87.40 | 88.25 | 88.25 | 0.57% | 46,356 |
| Feb 23, 2026 | 89.95 | 90.25 | 87.75 | 87.75 | 87.75 | -2.72% | 44,328 |
| Feb 20, 2026 | 89.60 | 90.35 | 88.90 | 90.20 | 90.20 | 0.56% | 39,780 |
| Feb 19, 2026 | 89.60 | 90.25 | 89.30 | 89.70 | 89.70 | 0.34% | 41,468 |
| Feb 18, 2026 | 89.45 | 89.80 | 88.75 | 89.40 | 89.40 | -0.50% | 52,752 |
| Feb 17, 2026 | 87.15 | 89.85 | 86.70 | 89.85 | 89.85 | 2.92% | 80,843 |
| Feb 16, 2026 | 89.85 | 90.10 | 87.30 | 87.30 | 87.30 | -2.18% | 46,666 |
| Feb 13, 2026 | 88.95 | 90.20 | 88.60 | 89.25 | 89.25 | 0.39% | 45,714 |
| Feb 12, 2026 | 90.45 | 90.80 | 88.90 | 88.90 | 88.90 | -1.22% | 110,512 |
| Feb 11, 2026 | 90.45 | 91.60 | 88.45 | 90.00 | 90.00 | -1.75% | 155,938 |
| Feb 10, 2026 | 89.90 | 91.65 | 89.60 | 91.60 | 91.60 | 2.12% | 110,014 |
| Feb 9, 2026 | 88.95 | 89.70 | 88.40 | 89.70 | 89.70 | 1.59% | 60,606 |
| Feb 6, 2026 | 87.90 | 88.35 | 86.60 | 88.30 | 88.30 | 0.06% | 46,313 |
| Feb 5, 2026 | 88.70 | 88.70 | 87.70 | 88.25 | 88.25 | -0.40% | 56,988 |
| Feb 4, 2026 | 83.70 | 88.65 | 83.70 | 88.60 | 88.60 | 9.05% | 116,140 |
| Feb 3, 2026 | 82.60 | 83.10 | 80.75 | 81.25 | 81.25 | -0.98% | 60,248 |
| Feb 2, 2026 | 81.25 | 82.45 | 81.25 | 82.05 | 82.05 | 0.92% | 53,185 |
| Jan 30, 2026 | 81.20 | 81.45 | 80.75 | 81.30 | 81.30 | - | 38,588 |
| Jan 29, 2026 | 81.55 | 82.35 | 81.25 | 81.30 | 81.30 | -0.12% | 24,890 |
| Jan 28, 2026 | 81.55 | 82.00 | 81.30 | 81.40 | 81.40 | -0.06% | 32,415 |
| Jan 27, 2026 | 81.40 | 81.85 | 81.20 | 81.45 | 81.45 | 0.12% | 34,166 |
| Jan 26, 2026 | 82.20 | 82.25 | 81.15 | 81.35 | 81.35 | -0.61% | 33,971 |
| Jan 23, 2026 | 81.25 | 82.30 | 80.85 | 81.85 | 81.85 | 0.43% | 30,665 |
| Jan 22, 2026 | 81.90 | 82.00 | 81.15 | 81.50 | 81.50 | 0.87% | 33,986 |
| Jan 21, 2026 | 80.50 | 81.55 | 79.90 | 80.80 | 80.80 | 0.44% | 32,265 |
| Jan 20, 2026 | 80.25 | 81.15 | 79.20 | 80.45 | 80.45 | 1.58% | 113,976 |
| Jan 19, 2026 | 79.85 | 79.85 | 79.00 | 79.20 | 79.20 | -1.80% | 41,758 |
| Jan 16, 2026 | 81.90 | 81.90 | 80.65 | 80.65 | 80.65 | -1.47% | 43,878 |
| Jan 15, 2026 | 80.90 | 82.00 | 80.60 | 81.85 | 81.85 | 1.43% | 28,771 |
| Jan 14, 2026 | 81.45 | 82.00 | 80.15 | 80.70 | 80.70 | -0.80% | 39,666 |
| Jan 13, 2026 | 80.70 | 82.20 | 80.35 | 81.35 | 81.35 | 0.74% | 38,451 |
| Jan 12, 2026 | 82.15 | 82.15 | 80.45 | 80.75 | 80.75 | -2.00% | 31,868 |
| Jan 9, 2026 | 81.40 | 82.40 | 80.90 | 82.40 | 82.40 | 1.17% | 26,325 |
| Jan 8, 2026 | 81.25 | 81.60 | 80.45 | 81.45 | 81.45 | 0.06% | 22,211 |
| Jan 7, 2026 | 80.65 | 81.65 | 80.50 | 81.40 | 81.40 | 1.18% | 30,620 |
| Jan 6, 2026 | 82.50 | 82.55 | 79.80 | 80.45 | 80.45 | -2.25% | 41,261 |
| Jan 5, 2026 | 82.10 | 82.50 | 80.50 | 82.30 | 82.30 | 0.80% | 49,052 |
| Jan 2, 2026 | 82.25 | 82.75 | 81.20 | 81.65 | 81.65 | -0.67% | 26,909 |
| Dec 31, 2025 | 82.25 | 82.25 | 81.90 | 82.20 | 82.20 | -0.18% | 6,898 |
| Dec 30, 2025 | 81.90 | 82.65 | 81.60 | 82.35 | 82.35 | 0.49% | 26,330 |
| Dec 29, 2025 | 81.60 | 82.20 | 81.30 | 81.95 | 81.95 | 0.80% | 26,879 |
| Dec 24, 2025 | 81.20 | 81.50 | 81.10 | 81.30 | 81.30 | 0.49% | 12,401 |
| Dec 23, 2025 | 81.35 | 81.70 | 80.90 | 80.90 | 80.90 | -0.43% | 21,484 |
| Dec 22, 2025 | 80.30 | 81.25 | 80.20 | 81.25 | 81.25 | 1.44% | 42,628 |
| Dec 19, 2025 | 80.95 | 81.15 | 79.85 | 80.10 | 80.10 | -1.05% | 107,432 |
| Dec 18, 2025 | 80.25 | 81.15 | 80.25 | 80.95 | 80.95 | 1.00% | 53,564 |
| Dec 17, 2025 | 80.95 | 81.10 | 80.05 | 80.15 | 80.15 | -1.17% | 64,642 |
| Dec 16, 2025 | 80.80 | 81.45 | 80.80 | 81.10 | 81.10 | 0.31% | 33,944 |
| Dec 15, 2025 | 81.15 | 82.65 | 80.85 | 80.85 | 80.85 | -0.19% | 80,723 |
| Dec 12, 2025 | 80.80 | 83.00 | 79.80 | 81.00 | 81.00 | 4.85% | 108,569 |
| Dec 11, 2025 | 77.60 | 77.75 | 77.05 | 77.25 | 77.25 | -0.32% | 37,263 |
| Dec 10, 2025 | 77.35 | 77.55 | 76.85 | 77.50 | 77.50 | 0.19% | 36,654 |
| Dec 9, 2025 | 78.60 | 78.75 | 77.35 | 77.35 | 77.35 | -1.59% | 38,033 |
| Dec 8, 2025 | 79.40 | 79.40 | 78.60 | 78.60 | 78.60 | -1.13% | 17,136 |
| Dec 5, 2025 | 78.80 | 79.65 | 78.80 | 79.50 | 79.50 | 1.66% | 25,252 |
| Dec 4, 2025 | 78.70 | 79.20 | 78.20 | 78.20 | 78.20 | 0.26% | 34,608 |
| Dec 3, 2025 | 77.20 | 78.05 | 77.20 | 78.00 | 78.00 | 1.04% | 30,163 |
| Dec 2, 2025 | 78.10 | 78.10 | 77.15 | 77.20 | 77.20 | -1.03% | 32,863 |
| Dec 1, 2025 | 79.85 | 79.90 | 77.75 | 78.00 | 78.00 | -2.99% | 34,805 |
| Nov 28, 2025 | 79.90 | 80.75 | 79.60 | 80.40 | 80.40 | 1.07% | 33,182 |
| Nov 27, 2025 | 79.40 | 79.70 | 79.00 | 79.55 | 79.55 | 0.25% | 34,966 |
| Nov 26, 2025 | 79.30 | 79.35 | 78.55 | 79.35 | 79.35 | 0.70% | 59,540 |
| Nov 25, 2025 | 78.50 | 78.90 | 77.65 | 78.80 | 78.80 | 0.77% | 39,026 |
| Nov 24, 2025 | 78.00 | 78.55 | 77.75 | 78.20 | 78.20 | 1.16% | 54,917 |
| Nov 21, 2025 | 76.50 | 77.65 | 76.20 | 77.30 | 77.30 | 0.39% | 57,554 |
| Nov 20, 2025 | 78.00 | 78.00 | 76.95 | 77.00 | 77.00 | -0.06% | 36,696 |
| Nov 19, 2025 | 76.25 | 77.55 | 75.85 | 77.05 | 77.05 | 1.52% | 48,450 |
| Nov 18, 2025 | 75.75 | 75.95 | 74.95 | 75.90 | 75.90 | -2.69% | 57,565 |
| Nov 17, 2025 | 78.00 | 78.35 | 77.45 | 78.00 | 76.50 | -0.19% | 49,247 |
| Nov 14, 2025 | 77.85 | 78.35 | 77.10 | 78.15 | 76.65 | -0.45% | 36,621 |
| Nov 13, 2025 | 79.65 | 80.10 | 78.40 | 78.50 | 76.99 | -1.32% | 43,117 |
| Nov 12, 2025 | 79.70 | 80.00 | 79.00 | 79.55 | 78.02 | 0.19% | 36,053 |
| Nov 11, 2025 | 78.55 | 79.80 | 78.55 | 79.40 | 77.87 | 1.08% | 38,040 |
| Nov 10, 2025 | 78.10 | 79.00 | 78.10 | 78.55 | 77.04 | 1.81% | 37,904 |
| Nov 7, 2025 | 78.00 | 78.30 | 76.15 | 77.15 | 75.67 | -0.71% | 61,955 |
| Nov 6, 2025 | 80.10 | 80.15 | 77.70 | 77.70 | 76.21 | -3.00% | 45,732 |
| Nov 5, 2025 | 79.95 | 80.85 | 79.70 | 80.10 | 78.56 | -0.68% | 35,848 |
| Nov 4, 2025 | 81.25 | 81.25 | 79.70 | 80.65 | 79.10 | -1.35% | 48,215 |
| Nov 3, 2025 | 81.40 | 82.15 | 81.40 | 81.75 | 80.18 | 0.43% | 26,431 |
| Oct 31, 2025 | 81.40 | 82.00 | 81.35 | 81.40 | 79.83 | 0.12% | 22,030 |
| Oct 30, 2025 | 81.85 | 82.15 | 81.20 | 81.30 | 79.74 | -0.67% | 30,158 |
| Oct 29, 2025 | 82.50 | 82.50 | 81.40 | 81.85 | 80.28 | -0.73% | 30,730 |
| Oct 28, 2025 | 82.70 | 82.80 | 82.30 | 82.45 | 80.86 | -0.30% | 29,193 |
| Oct 27, 2025 | 82.40 | 83.35 | 82.40 | 82.70 | 81.11 | 0.85% | 39,443 |
| Oct 24, 2025 | 80.75 | 82.00 | 80.15 | 82.00 | 80.42 | 1.80% | 47,202 |
| Oct 23, 2025 | 79.85 | 80.55 | 79.40 | 80.55 | 79.00 | 0.75% | 29,939 |
| Oct 22, 2025 | 79.05 | 79.95 | 78.20 | 79.95 | 78.41 | -0.06% | 40,385 |
| Oct 21, 2025 | 79.55 | 80.20 | 78.80 | 80.00 | 78.46 | 0.76% | 30,961 |
| Oct 20, 2025 | 78.85 | 79.40 | 78.05 | 79.40 | 77.87 | 1.02% | 34,259 |
| Oct 17, 2025 | 78.90 | 79.90 | 77.65 | 78.60 | 77.09 | -2.54% | 55,063 |
| Oct 16, 2025 | 80.40 | 81.10 | 80.00 | 80.65 | 79.10 | 0.37% | 37,808 |
| Oct 15, 2025 | 81.00 | 81.30 | 80.25 | 80.35 | 78.80 | 0.56% | 35,130 |
| Oct 14, 2025 | 80.65 | 80.80 | 78.85 | 79.90 | 78.36 | -1.72% | 54,502 |