Wendel (FRA:WIS)
Germany
· Delayed Price · Currency is EUR 78.10
-0.05 (-0.06%)
At close: Dec 5, 2025
Wendel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.06% | - |
| Dec 4, 2025 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.17% | - |
| Dec 3, 2025 | 77.25 | 77.25 | 77.25 | 77.25 | 77.25 | -0.71% | - |
| Dec 2, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | -2.63% | - |
| Dec 1, 2025 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | 0.63% | - |
| Nov 28, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 0.44% | - |
| Nov 27, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.13% | - |
| Nov 26, 2025 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | 1.80% | - |
| Nov 25, 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 0.19% | - |
| Nov 24, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 2.58% | - |
| Nov 21, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | -2.45% | - |
| Nov 20, 2025 | 77.55 | 77.55 | 77.55 | 77.55 | 77.55 | 2.51% | - |
| Nov 19, 2025 | 75.65 | 75.65 | 75.65 | 75.65 | 75.65 | 0.73% | - |
| Nov 18, 2025 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -3.53% | - |
| Nov 17, 2025 | 77.85 | 77.85 | 77.85 | 77.85 | 76.35 | -0.13% | - |
| Nov 14, 2025 | 77.95 | 77.95 | 77.95 | 77.95 | 76.45 | -2.01% | - |
| Nov 13, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 78.02 | - | - |
| Nov 12, 2025 | 79.55 | 79.55 | 79.55 | 79.55 | 78.02 | 1.21% | - |
| Nov 11, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 77.09 | 1.03% | - |
| Nov 10, 2025 | 77.80 | 77.80 | 77.80 | 77.80 | 76.30 | 0.26% | - |
| Nov 7, 2025 | 77.60 | 77.60 | 77.60 | 77.60 | 76.10 | -2.76% | - |
| Nov 6, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 78.26 | -0.06% | - |
| Nov 5, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.31 | -1.66% | - |
| Nov 4, 2025 | 81.20 | 81.20 | 81.20 | 81.20 | 79.64 | -0.06% | - |
| Nov 3, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 79.68 | 0.31% | - |
| Oct 31, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.44 | -0.92% | - |
| Oct 30, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 80.17 | -0.55% | - |
| Oct 29, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 80.62 | -0.18% | - |
| Oct 28, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 80.76 | 0.18% | - |
| Oct 27, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 80.62 | 2.11% | - |
| Oct 24, 2025 | 80.50 | 80.50 | 80.50 | 80.50 | 78.95 | 0.81% | - |
| Oct 23, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.31 | 0.69% | - |
| Oct 22, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 77.77 | 0.25% | - |
| Oct 21, 2025 | 79.10 | 79.10 | 79.10 | 79.10 | 77.58 | -0.13% | - |
| Oct 20, 2025 | 79.20 | 79.20 | 79.20 | 79.20 | 77.67 | 1.54% | - |
| Oct 17, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 76.50 | -2.32% | - |
| Oct 16, 2025 | 79.85 | 79.85 | 79.85 | 79.85 | 78.31 | -1.42% | - |
| Oct 15, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 79.44 | 0.68% | - |
| Oct 14, 2025 | 80.45 | 80.45 | 80.45 | 80.45 | 78.90 | -2.54% | - |
| Oct 13, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 80.96 | 0.79% | - |
| Oct 10, 2025 | 82.25 | 82.25 | 81.90 | 81.90 | 80.32 | -0.43% | 100 |
| Oct 9, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 80.67 | 0.18% | - |
| Oct 8, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 80.52 | 0.24% | - |
| Oct 7, 2025 | 81.90 | 81.90 | 81.90 | 81.90 | 80.32 | -1.27% | - |
| Oct 6, 2025 | 82.95 | 82.95 | 82.95 | 82.95 | 81.35 | 1.04% | - |
| Oct 3, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 80.52 | 0.43% | - |
| Oct 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 80.17 | -0.43% | - |
| Oct 1, 2025 | 81.20 | 82.10 | 81.20 | 82.10 | 80.52 | 2.18% | 60 |
| Sep 30, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 78.80 | 0.94% | - |
| Sep 29, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.07 | 0.44% | - |
| Sep 26, 2025 | 79.25 | 79.25 | 79.25 | 79.25 | 77.72 | -0.06% | - |
| Sep 25, 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 77.77 | -0.88% | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 78.46 | -0.19% | - |
| Sep 23, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 78.61 | 0.69% | - |
| Sep 22, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 78.07 | -1.36% | - |
| Sep 19, 2025 | 80.15 | 80.70 | 80.15 | 80.70 | 79.15 | 0.94% | 200 |
| Sep 18, 2025 | 79.95 | 79.95 | 79.95 | 79.95 | 78.41 | 0.38% | - |
| Sep 17, 2025 | 79.65 | 79.65 | 79.65 | 79.65 | 78.12 | -1.79% | - |
| Sep 16, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 79.54 | -1.04% | - |
| Sep 15, 2025 | 81.95 | 81.95 | 81.95 | 81.95 | 80.37 | -0.18% | - |
| Sep 12, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 80.52 | 1.05% | - |
| Sep 11, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 79.68 | -0.67% | - |
| Sep 10, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 80.22 | 1.24% | - |
| Sep 9, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 79.24 | -0.19% | - |
| Sep 8, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 79.39 | 0.37% | - |
| Sep 5, 2025 | 80.65 | 80.65 | 80.65 | 80.65 | 79.10 | -0.06% | - |
| Sep 4, 2025 | 80.70 | 80.70 | 80.70 | 80.70 | 79.15 | -0.25% | - |
| Sep 3, 2025 | 80.95 | 80.95 | 80.90 | 80.90 | 79.34 | -1.04% | 4 |
| Sep 2, 2025 | 81.75 | 81.75 | 81.75 | 81.75 | 80.17 | -0.73% | - |
| Sep 1, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 80.76 | -0.24% | - |
| Aug 29, 2025 | 82.55 | 82.55 | 82.55 | 82.55 | 80.96 | -0.36% | - |
| Aug 28, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 81.25 | -0.54% | - |
| Aug 27, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 81.69 | -0.83% | - |
| Aug 26, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 82.38 | -1.00% | - |
| Aug 25, 2025 | 85.35 | 85.35 | 84.85 | 84.85 | 83.22 | 0.89% | 30 |
| Aug 22, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 82.48 | -0.30% | - |
| Aug 21, 2025 | 84.35 | 84.35 | 84.35 | 84.35 | 82.72 | 0.36% | - |
| Aug 20, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 82.43 | 0.84% | - |
| Aug 19, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 81.74 | -0.18% | - |
| Aug 18, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 81.89 | - | - |
| Aug 15, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 81.89 | 2.33% | - |
| Aug 14, 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 80.03 | -1.09% | - |
| Aug 13, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.91 | -0.36% | - |
| Aug 12, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 81.20 | -0.36% | - |
| Aug 11, 2025 | 83.10 | 83.10 | 83.10 | 83.10 | 81.50 | -0.42% | - |
| Aug 8, 2025 | 83.45 | 83.45 | 83.45 | 83.45 | 81.84 | 0.79% | - |
| Aug 7, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 81.20 | 0.42% | - |
| Aug 6, 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 80.86 | 1.10% | - |
| Aug 5, 2025 | 81.55 | 81.55 | 81.55 | 81.55 | 79.98 | 1.49% | - |
| Aug 4, 2025 | 80.35 | 80.35 | 80.35 | 80.35 | 78.80 | -1.77% | - |
| Aug 1, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 80.22 | -2.73% | - |
| Jul 31, 2025 | 92.35 | 92.35 | 84.10 | 84.10 | 82.48 | -9.57% | 63 |
| Jul 30, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 91.21 | 0.27% | - |
| Jul 29, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 90.96 | -1.64% | - |
| Jul 28, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 92.48 | 1.34% | - |
| Jul 25, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 91.26 | -1.53% | - |
| Jul 24, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 92.68 | 0.53% | - |
| Jul 23, 2025 | 93.35 | 94.00 | 93.35 | 94.00 | 92.19 | 2.06% | 1 |
| Jul 22, 2025 | 92.10 | 92.10 | 92.10 | 92.10 | 90.33 | -1.39% | - |
| Jul 21, 2025 | 92.45 | 93.40 | 92.45 | 93.40 | 91.60 | 1.52% | 1 |