The Wendy's Company (FRA:TQK)
Germany
· Delayed Price · Currency is EUR 7.28
-0.00 (-0.05%)
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 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.05% | - |
| Dec 4, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.94% | - |
| Dec 3, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 2.73% | - |
| Dec 2, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -1.65% | 120 |
| Dec 1, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.48% | - |
| Nov 28, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.21 | 0.47% | - |
| Nov 27, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.17 | 1.02% | - |
| Nov 26, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.10 | 6.02% | - |
| Nov 25, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.70 | -4.86% | - |
| Nov 24, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.04 | 5.11% | - |
| Nov 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.70 | -0.44% | - |
| Nov 20, 2025 | 7.01 | 7.01 | 6.84 | 6.84 | 6.73 | -3.66% | 1,045 |
| Nov 19, 2025 | 7.04 | 7.10 | 7.04 | 7.10 | 6.98 | -2.20% | 150 |
| Nov 18, 2025 | 7.16 | 7.26 | 7.16 | 7.26 | 7.14 | -3.23% | 100 |
| Nov 17, 2025 | 7.49 | 7.50 | 7.49 | 7.50 | 7.38 | 1.38% | 275 |
| Nov 14, 2025 | 7.42 | 7.42 | 7.38 | 7.40 | 7.28 | -0.70% | 10,050 |
| Nov 13, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.33 | -1.82% | - |
| Nov 12, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.46 | -0.08% | - |
| Nov 11, 2025 | 7.37 | 7.60 | 7.37 | 7.60 | 7.47 | -1.78% | 650 |
| Nov 10, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.61 | 0.52% | - |
| Nov 7, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.57 | -1.61% | - |
| Nov 6, 2025 | 7.84 | 7.84 | 7.81 | 7.82 | 7.69 | -1.16% | 290 |
| Nov 5, 2025 | 7.69 | 7.91 | 7.69 | 7.91 | 7.78 | 3.51% | 150 |
| Nov 4, 2025 | 7.30 | 7.64 | 7.30 | 7.64 | 7.52 | 3.94% | 732 |
| Nov 3, 2025 | 7.43 | 7.43 | 7.35 | 7.35 | 7.23 | -0.27% | 500 |
| Oct 31, 2025 | 7.31 | 7.37 | 7.31 | 7.37 | 7.25 | -0.08% | 1,964 |
| Oct 30, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.26 | -0.75% | - |
| Oct 29, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.31 | -2.24% | - |
| Oct 28, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.48 | -0.73% | - |
| Oct 27, 2025 | 7.67 | 7.67 | 7.66 | 7.66 | 7.54 | -1.11% | 350 |
| Oct 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | -1.53% | - |
| Oct 23, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.74 | -1.28% | - |
| Oct 22, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.84 | 4.81% | - |
| Oct 21, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.48 | 0.56% | - |
| Oct 20, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.44 | 0.03% | - |
| Oct 17, 2025 | 7.50 | 7.56 | 7.50 | 7.56 | 7.44 | 0.03% | 300 |
| Oct 16, 2025 | 7.56 | 7.56 | 7.56 | 7.56 | 7.43 | -1.13% | - |
| Oct 15, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.52 | 2.52% | - |
| Oct 14, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.33 | -0.27% | - |
| Oct 13, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | 7.35 | -1.24% | - |
| Oct 10, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.45 | -1.05% | - |
| Oct 9, 2025 | 7.68 | 7.68 | 7.65 | 7.65 | 7.52 | -0.83% | 80 |
| Oct 8, 2025 | 7.77 | 7.80 | 7.71 | 7.71 | 7.59 | -2.35% | 292 |
| Oct 7, 2025 | 7.91 | 7.91 | 7.90 | 7.90 | 7.77 | -2.35% | 20 |
| Oct 6, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 7.96 | 1.02% | - |
| Oct 3, 2025 | 7.99 | 8.01 | 7.99 | 8.01 | 7.88 | 0.38% | 1 |
| Oct 2, 2025 | 7.97 | 7.98 | 7.97 | 7.98 | 7.85 | 3.42% | 150 |
| Oct 1, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.59 | -0.13% | - |
| Sep 30, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.60 | -2.23% | - |
| Sep 29, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | 7.77 | 0.28% | 2,460 |
| Sep 26, 2025 | 7.77 | 7.88 | 7.77 | 7.88 | 7.75 | 0.43% | 19 |
| Sep 25, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.71 | 0.95% | - |
| Sep 24, 2025 | 7.65 | 7.77 | 7.65 | 7.77 | 7.64 | -2.78% | 1,750 |
| Sep 23, 2025 | 7.82 | 7.99 | 7.82 | 7.99 | 7.86 | 0.15% | 150 |
| Sep 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.85 | -2.21% | - |
| Sep 19, 2025 | 8.00 | 8.16 | 8.00 | 8.16 | 8.03 | 1.59% | 300 |
| Sep 18, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.90 | 0.05% | - |
| Sep 17, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 7.90 | -2.41% | - |
| Sep 16, 2025 | 8.13 | 8.23 | 8.13 | 8.23 | 8.09 | 0.66% | 8,000 |
| Sep 15, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.04 | -2.32% | - |
| Sep 12, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.23 | 0.41% | - |
| Sep 11, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.19 | -0.79% | - |
| Sep 10, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.26 | -2.21% | - |
| Sep 9, 2025 | 8.48 | 8.64 | 8.48 | 8.59 | 8.45 | -1.74% | 275 |
| Sep 8, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.60 | 1.18% | - |
| Sep 5, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.50 | 0.84% | - |
| Sep 4, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.42 | -2.39% | - |
| Sep 3, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.63 | -1.24% | - |
| Sep 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.74 | -1.22% | - |
| Sep 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.73 | 0.54% | - |
| Aug 29, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.68 | 0.31% | 1,000 |
| Aug 28, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.66 | -0.45% | - |
| Aug 27, 2025 | 8.80 | 8.96 | 8.80 | 8.96 | 8.70 | -0.07% | 500 |
| Aug 26, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.70 | -1.45% | - |
| Aug 25, 2025 | 9.00 | 9.10 | 9.00 | 9.10 | 8.83 | 2.92% | 350 |
| Aug 22, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.58 | 0.48% | - |
| Aug 21, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.54 | -2.63% | - |
| Aug 20, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 8.77 | -0.31% | - |
| Aug 19, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.80 | 1.09% | - |
| Aug 18, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.70 | -0.02% | - |
| Aug 15, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.70 | 1.91% | - |
| Aug 14, 2025 | 8.77 | 8.80 | 8.77 | 8.80 | 8.54 | 2.18% | 120 |
| Aug 13, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.36 | -2.07% | - |
| Aug 12, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.53 | 0.99% | - |
| Aug 11, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.45 | 1.33% | - |
| Aug 8, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.34 | 0.26% | 98 |
| Aug 7, 2025 | 8.52 | 8.57 | 8.52 | 8.57 | 8.32 | 0.21% | 98 |
| Aug 6, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.30 | -0.67% | - |
| Aug 5, 2025 | 8.45 | 8.61 | 8.45 | 8.61 | 8.36 | 0.21% | 170 |
| Aug 4, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.34 | 0.14% | 125 |
| Aug 1, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.33 | -2.26% | - |
| Jul 31, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.52 | -0.23% | - |
| Jul 30, 2025 | 8.77 | 8.91 | 8.77 | 8.80 | 8.54 | -0.90% | 3,988 |
| Jul 29, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.62 | -2.59% | - |
| Jul 28, 2025 | 9.14 | 9.14 | 9.12 | 9.12 | 8.85 | 0.71% | 125 |
| Jul 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.78 | -4.01% | - |
| Jul 24, 2025 | 9.51 | 9.51 | 9.43 | 9.43 | 9.15 | -2.06% | 1,000 |
| Jul 23, 2025 | 9.26 | 10.08 | 9.26 | 9.63 | 9.34 | 8.18% | 1,130 |
| Jul 22, 2025 | 8.81 | 8.90 | 8.81 | 8.90 | 8.64 | 0.52% | 956 |
| Jul 21, 2025 | 8.95 | 9.10 | 8.85 | 8.85 | 8.59 | -1.86% | 2,003 |