Wendel SE MF
EURONEXT · France · Finance
€78.85-1.55 (-1.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €80.40 | -1.71% | €81.70 | €82.10 | €80.40 | 29.03K |
| 2026-09-29 | €81.80 | -0.12% | €82.15 | €82.50 | €81.50 | 22.19K |
| 2026-09-28 | €81.90 | -1.09% | €82.85 | €83.55 | €81.90 | 23.88K |
| 2026-09-25 | €82.80 | +2.22% | €81.80 | €83.70 | €81.80 | 18.91K |
| 2026-09-24 | €81.00 | -1.70% | €82.00 | €82.15 | €80.90 | 20.25K |
| 2026-09-23 | €82.40 | -1.44% | €83.50 | €84.15 | €82.30 | 21.72K |
| 2026-09-22 | €83.60 | +0.30% | €83.75 | €84.65 | €83.60 | 21.20K |
| 2026-09-21 | €83.35 | +0.54% | €83.30 | €83.95 | €83.15 | 18.70K |
| 2026-09-18 | €82.90 | -0.06% | €82.50 | €82.90 | €81.95 | 113.41K |
| 2026-09-17 | €82.95 | -0.06% | €83.00 | €83.25 | €82.50 | 16.67K |
| 2026-09-16 | €83.00 | +0.12% | €82.90 | €83.25 | €82.60 | 14.91K |
| 2026-09-15 | €82.90 | -0.18% | €82.95 | €83.05 | €81.45 | 19.50K |
| 2026-09-14 | €83.05 | -0.30% | €83.00 | €83.45 | €82.25 | 18.08K |
| 2026-09-11 | €83.30 | -0.54% | €83.75 | €84.00 | €83.05 | 14.26K |
| 2026-09-10 | €83.75 | -1.70% | €84.45 | €85.45 | €83.50 | 24.30K |
| 2026-09-09 | €85.20 | -1.10% | €85.55 | €86.15 | €84.80 | 20.58K |
| 2026-09-08 | €86.15 | +1.59% | €84.65 | €86.15 | €84.35 | 18.20K |
| 2026-09-07 | €84.80 | -1.11% | €85.45 | €85.45 | €84.80 | 13.62K |
| 2026-09-04 | €85.75 | +0.06% | €85.85 | €86.35 | €85.40 | 19.66K |
| 2026-09-03 | €85.70 | +0.65% | €84.40 | €85.95 | €83.65 | 20.43K |
| 2026-09-02 | €85.15 | -0.53% | €85.15 | €85.35 | €84.20 | 24.59K |
| 2026-09-01 | €85.60 | +0.18% | €85.00 | €85.85 | €84.55 | 34.33K |
| 2026-08-31 | €85.45 | -1.21% | €86.35 | €86.45 | €85.45 | 41.76K |
| 2026-08-28 | €86.50 | +1.23% | €85.75 | €87.10 | €85.75 | 15.26K |
| 2026-08-27 | €85.45 | -1.33% | €86.70 | €86.70 | €85.10 | 25.82K |
| 2026-08-26 | €86.60 | -0.12% | €86.80 | €87.65 | €86.50 | 12.48K |
| 2026-08-25 | €86.70 | +0.46% | €86.50 | €87.05 | €86.15 | 14.21K |
| 2026-08-24 | €86.30 | +0.06% | €86.50 | €86.60 | €85.60 | 16.26K |
| 2026-08-21 | €86.25 | +0.64% | €85.90 | €86.55 | €85.10 | 7.18K |
| 2026-08-20 | €85.70 | -0.17% | €86.90 | €86.90 | €85.35 | 21.33K |
| 2026-08-19 | €85.85 | +0.18% | €85.60 | €85.95 | €85.15 | 18.72K |
| 2026-08-18 | €85.70 | -0.81% | €86.40 | €86.75 | €85.70 | 18.64K |
| 2026-08-17 | €86.40 | -2.10% | €88.45 | €89.25 | €86.40 | 22.02K |
| 2026-08-14 | €88.25 | +1.67% | €87.00 | €88.50 | €87.00 | 23.82K |
| 2026-08-13 | €86.80 | +0.70% | €86.20 | €87.10 | €85.75 | 20.95K |
| 2026-08-12 | €86.20 | -0.35% | €86.35 | €86.95 | €85.55 | 13.60K |
| 2026-08-11 | €86.50 | +0.23% | €86.70 | €86.85 | €85.60 | 13.30K |
| 2026-08-10 | €86.30 | -0.58% | €86.70 | €86.70 | €85.75 | 9.45K |
| 2026-08-07 | €86.80 | +0.35% | €86.05 | €87.20 | €86.05 | 16.30K |
| 2026-08-06 | €86.50 | -0.69% | €87.50 | €87.85 | €86.50 | 18.03K |
| 2026-08-05 | €87.10 | -0.17% | €87.40 | €87.80 | €87.00 | 16.22K |
| 2026-08-04 | €87.25 | +1.22% | €86.40 | €87.30 | €86.40 | 16.09K |
| 2026-08-03 | €86.20 | +2.80% | €84.30 | €87.15 | €84.30 | 23.34K |
| 2026-07-31 | €83.85 | -0.47% | €84.55 | €84.95 | €83.40 | 26.13K |
| 2026-07-30 | €84.25 | -0.24% | €83.90 | €86.00 | €82.55 | 34.33K |
| 2026-07-29 | €84.45 | +3.43% | €82.40 | €84.50 | €82.15 | 38.08K |
| 2026-07-28 | €81.65 | +0.25% | €82.00 | €82.00 | €80.50 | 20.49K |
| 2026-07-27 | €81.45 | -0.37% | €82.15 | €82.80 | €80.95 | 26.12K |
| 2026-07-24 | €81.75 | +1.36% | €80.45 | €81.75 | €80.40 | 39.33K |
| 2026-07-23 | €80.65 | -0.19% | €80.95 | €81.40 | €80.15 | 29.40K |
| 2026-07-22 | €80.80 | +0.94% | €80.00 | €81.15 | €79.50 | 27.95K |
| 2026-07-21 | €80.05 | -0.87% | €80.80 | €80.80 | €79.35 | 28.65K |
| 2026-07-20 | €80.75 | -0.86% | €81.20 | €81.65 | €80.30 | 31.73K |
| 2026-07-17 | €81.45 | +0.25% | €80.20 | €81.75 | €80.20 | 33.94K |
| 2026-07-16 | €81.25 | +0.25% | €81.05 | €81.40 | €80.85 | 36.24K |
| 2026-07-15 | €81.05 | +0.93% | €80.90 | €81.05 | €79.75 | 32.92K |
| 2026-07-14 | €80.30 | -0.19% | €80.10 | €80.80 | €79.80 | 43.18K |
| 2026-07-13 | €80.45 | +1.07% | €79.60 | €80.63 | €79.40 | 43.14K |
| 2026-07-10 | €79.60 | -2.09% | €81.30 | €81.50 | €78.85 | 64.82K |
| 2026-07-09 | €81.30 | +0.68% | €81.00 | €81.55 | €80.55 | 50.27K |
| 2026-07-08 | €80.75 | -1.94% | €81.90 | €82.05 | €80.55 | 24.05K |
| 2026-07-07 | €82.35 | -0.18% | €82.65 | €83.30 | €82.35 | 25.05K |
| 2026-07-06 | €82.50 | -0.78% | €83.20 | €83.80 | €81.55 | 53.73K |
| 2026-07-03 | €83.15 | +0.79% | €82.80 | €83.70 | €82.40 | 58.11K |
| 2026-07-02 | €82.50 | +0.36% | €82.00 | €83.40 | €81.85 | 46.93K |
| 2026-07-01 | €82.20 | -0.06% | €82.35 | €82.45 | €81.20 | 32.80K |
| 2026-06-30 | €82.25 | +1.36% | €81.70 | €82.40 | €81.60 | 47.03K |
| 2026-06-29 | €81.15 | -0.55% | €81.50 | €82.15 | €81.15 | 32.79K |
| 2026-06-26 | €81.60 | +0.18% | €81.50 | €81.60 | €80.55 | 45.08K |
| 2026-06-25 | €81.45 | -0.73% | €82.10 | €82.15 | €81.30 | 34.50K |
| 2026-06-24 | €82.05 | +0.31% | €82.00 | €82.30 | €81.25 | 42.46K |
| 2026-06-23 | €81.80 | -1.15% | €82.50 | €82.70 | €81.30 | 55.64K |
| 2026-06-22 | €82.75 | -1.19% | €84.05 | €84.30 | €82.75 | 36.06K |
| 2026-06-19 | €83.75 | -1.18% | €85.00 | €85.30 | €82.95 | 279.60K |
| 2026-06-18 | €84.75 | -0.06% | €84.75 | €85.00 | €83.55 | 29.75K |
| 2026-06-17 | €84.80 | -0.18% | €84.90 | €85.25 | €84.45 | 34.35K |
| 2026-06-16 | €84.95 | -0.59% | €85.50 | €85.65 | €84.45 | 36.08K |
| 2026-06-15 | €85.45 | +1.67% | €85.40 | €86.40 | €85.15 | 36.47K |
| 2026-06-12 | €84.05 | +1.39% | €84.00 | €84.60 | €83.35 | 30.94K |
| 2026-06-11 | €82.90 | -0.72% | €83.15 | €84.00 | €82.60 | 31.60K |
| 2026-06-10 | €83.50 | +0.91% | €83.30 | €84.10 | €82.00 | 44.24K |
| 2026-06-09 | €82.75 | -0.84% | €83.10 | €84.20 | €82.60 | 40.22K |
| 2026-06-08 | €83.45 | +0.79% | €82.00 | €83.45 | €81.30 | 80.12K |
| 2026-06-05 | €82.80 | -1.13% | €83.50 | €84.60 | €82.80 | 40.08K |
| 2026-06-04 | €83.75 | -0.95% | €84.40 | €84.70 | €83.45 | 77.68K |
| 2026-06-03 | €84.55 | -2.59% | €86.55 | €86.80 | €84.55 | 53.93K |
| 2026-06-02 | €86.80 | -0.91% | €87.80 | €89.18 | €86.70 | 44.89K |
| 2026-06-01 | €87.60 | +0.98% | €86.90 | €88.35 | €86.75 | 47.35K |
| 2026-05-29 | €86.75 | +0.06% | €87.05 | €87.55 | €86.75 | 80.01K |
| 2026-05-28 | €86.70 | -0.29% | €86.50 | €87.25 | €85.90 | 31.61K |