Wendel (EPA:MF)
France
· Delayed Price · Currency is EUR 79.50
+1.30 (1.66%)
At close: Dec 5, 2025
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 82.10 | 82.65 | 80.70 | 81.30 | 79.74 | -0.67% | 31,817 |
| Oct 10, 2025 | 82.50 | 83.30 | 81.65 | 81.85 | 80.28 | -0.73% | 46,139 |
| Oct 9, 2025 | 82.25 | 83.25 | 82.25 | 82.45 | 80.86 | 0.06% | 28,753 |
| Oct 8, 2025 | 82.30 | 82.95 | 82.15 | 82.40 | 80.82 | 0.06% | 37,537 |
| Oct 7, 2025 | 82.20 | 82.80 | 82.05 | 82.35 | 80.77 | 0.12% | 31,326 |
| Oct 6, 2025 | 82.90 | 82.90 | 81.05 | 82.25 | 80.67 | -1.08% | 62,171 |
| Oct 3, 2025 | 82.55 | 83.25 | 82.25 | 83.15 | 81.55 | 1.22% | 33,891 |
| Oct 2, 2025 | 81.40 | 82.40 | 81.40 | 82.15 | 80.57 | 1.05% | 28,045 |
| Oct 1, 2025 | 81.30 | 82.15 | 81.05 | 81.30 | 79.74 | -0.25% | 29,007 |
| Sep 30, 2025 | 80.70 | 81.70 | 80.35 | 81.50 | 79.93 | 1.12% | 34,051 |
| Sep 29, 2025 | 79.45 | 80.60 | 79.40 | 80.60 | 79.05 | 1.58% | 38,978 |
| Sep 26, 2025 | 79.20 | 79.40 | 78.60 | 79.35 | 77.82 | 0.44% | 31,521 |
| Sep 25, 2025 | 79.10 | 79.40 | 78.60 | 79.00 | 77.48 | -0.57% | 43,918 |
| Sep 24, 2025 | 80.40 | 80.55 | 79.45 | 79.45 | 77.92 | -1.18% | 54,308 |
| Sep 23, 2025 | 80.30 | 81.20 | 80.20 | 80.40 | 78.85 | 0.19% | 35,271 |
| Sep 22, 2025 | 79.90 | 80.60 | 79.60 | 80.25 | 78.71 | 0.38% | 37,244 |
| Sep 19, 2025 | 80.40 | 81.15 | 79.95 | 79.95 | 78.41 | -0.56% | 384,772 |
| Sep 18, 2025 | 79.85 | 80.65 | 79.85 | 80.40 | 78.85 | 0.75% | 31,764 |
| Sep 17, 2025 | 79.75 | 80.10 | 79.05 | 79.80 | 78.27 | 0.38% | 56,346 |
| Sep 16, 2025 | 81.85 | 81.85 | 79.00 | 79.50 | 77.97 | -2.63% | 92,384 |
| Sep 15, 2025 | 82.10 | 82.90 | 81.65 | 81.65 | 80.08 | -0.18% | 26,052 |
| Sep 12, 2025 | 82.20 | 82.25 | 81.45 | 81.80 | 80.23 | -0.24% | 31,764 |
| Sep 11, 2025 | 81.65 | 82.50 | 81.60 | 82.00 | 80.42 | 0.61% | 38,379 |
| Sep 10, 2025 | 81.80 | 82.50 | 81.20 | 81.50 | 79.93 | -0.18% | 29,723 |
| Sep 9, 2025 | 81.35 | 82.00 | 80.90 | 81.65 | 80.08 | 0.31% | 51,156 |
| Sep 8, 2025 | 80.90 | 81.40 | 80.45 | 81.40 | 79.83 | 0.99% | 30,933 |
| Sep 5, 2025 | 80.80 | 81.30 | 80.55 | 80.60 | 79.05 | 0.25% | 35,787 |
| Sep 4, 2025 | 80.65 | 81.45 | 80.40 | 80.40 | 78.85 | -0.50% | 24,299 |
| Sep 3, 2025 | 81.05 | 81.55 | 80.30 | 80.80 | 79.25 | 0.12% | 28,779 |
| Sep 2, 2025 | 82.15 | 82.40 | 80.65 | 80.70 | 79.15 | -1.77% | 39,512 |
| Sep 1, 2025 | 82.35 | 82.50 | 81.75 | 82.15 | 80.57 | -0.24% | 20,344 |
| Aug 29, 2025 | 82.80 | 82.90 | 82.15 | 82.35 | 80.77 | -0.60% | 33,826 |
| Aug 28, 2025 | 83.00 | 84.10 | 82.65 | 82.85 | 81.26 | -0.30% | 77,912 |
| Aug 27, 2025 | 83.35 | 83.70 | 83.05 | 83.10 | 81.50 | -0.24% | 20,974 |
| Aug 26, 2025 | 83.30 | 84.05 | 82.65 | 83.30 | 81.70 | -1.65% | 46,076 |
| Aug 25, 2025 | 85.80 | 85.95 | 84.70 | 84.70 | 83.07 | -1.40% | 40,670 |
| Aug 22, 2025 | 84.30 | 86.20 | 84.30 | 85.90 | 84.25 | 1.54% | 33,776 |
| Aug 21, 2025 | 84.50 | 84.75 | 83.75 | 84.60 | 82.97 | - | 31,809 |
| Aug 20, 2025 | 84.45 | 85.10 | 84.30 | 84.60 | 82.97 | -0.18% | 38,229 |
| Aug 19, 2025 | 83.25 | 85.25 | 83.25 | 84.75 | 83.12 | 1.68% | 28,317 |
| Aug 18, 2025 | 83.45 | 84.10 | 83.25 | 83.35 | 81.75 | -0.42% | 28,437 |
| Aug 15, 2025 | 83.50 | 84.15 | 83.40 | 83.70 | 82.09 | 0.66% | 24,055 |
| Aug 14, 2025 | 82.30 | 83.35 | 82.30 | 83.15 | 81.55 | 1.22% | 21,022 |
| Aug 13, 2025 | 82.55 | 82.65 | 82.05 | 82.15 | 80.57 | -0.30% | 16,291 |
| Aug 12, 2025 | 83.00 | 83.30 | 82.40 | 82.40 | 80.82 | -0.30% | 23,557 |
| Aug 11, 2025 | 83.45 | 83.60 | 82.65 | 82.65 | 81.06 | -0.54% | 20,652 |
| Aug 8, 2025 | 83.85 | 83.85 | 82.55 | 83.10 | 81.50 | -0.66% | 22,010 |
| Aug 7, 2025 | 82.60 | 83.90 | 82.60 | 83.65 | 82.04 | 1.52% | 27,747 |
| Aug 6, 2025 | 82.25 | 83.25 | 82.25 | 82.40 | 80.82 | 0.43% | 39,922 |
| Aug 5, 2025 | 81.70 | 82.50 | 81.50 | 82.05 | 80.47 | 0.67% | 36,751 |
| Aug 4, 2025 | 80.05 | 81.90 | 80.05 | 81.50 | 79.93 | 1.81% | 44,804 |
| Aug 1, 2025 | 82.25 | 83.05 | 79.85 | 80.05 | 78.51 | -2.79% | 110,916 |
| Jul 31, 2025 | 86.75 | 87.90 | 81.40 | 82.35 | 80.77 | -10.83% | 239,005 |
| Jul 30, 2025 | 92.90 | 93.55 | 91.85 | 92.35 | 90.57 | -0.81% | 46,536 |
| Jul 29, 2025 | 92.95 | 93.40 | 92.60 | 93.10 | 91.31 | 0.49% | 51,201 |
| Jul 28, 2025 | 94.55 | 94.70 | 92.05 | 92.65 | 90.87 | -0.75% | 59,079 |
| Jul 25, 2025 | 93.40 | 94.45 | 92.75 | 93.35 | 91.55 | -0.05% | 36,228 |
| Jul 24, 2025 | 94.50 | 94.50 | 92.50 | 93.40 | 91.60 | -0.32% | 47,127 |
| Jul 23, 2025 | 93.15 | 94.10 | 93.15 | 93.70 | 91.90 | 1.46% | 53,118 |
| Jul 22, 2025 | 92.25 | 92.55 | 91.60 | 92.35 | 90.57 | -0.27% | 24,739 |
| Jul 21, 2025 | 92.95 | 93.55 | 92.40 | 92.60 | 90.82 | -0.11% | 25,768 |