UK markets close in 8 hours 8 minutes

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
99.30-0.05 (-0.05%)
As of 9:05AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202199.0599.3099.0099.3099.301,240
22 Jan 202199.9099.9097.3599.3599.3553,541
21 Jan 2021100.80100.8099.95100.20100.2026,134
20 Jan 2021100.40101.00100.00100.50100.5036,443
19 Jan 2021100.50101.0099.90100.50100.5051,377
18 Jan 2021100.00100.8099.90100.50100.5033,959
15 Jan 2021100.50101.10100.10100.50100.5040,447
14 Jan 2021100.00101.7099.90100.40100.4042,124
13 Jan 2021100.50100.8099.1599.7099.7051,549
12 Jan 2021101.00101.50100.20100.60100.6028,326
11 Jan 2021102.20102.40100.10100.70100.7065,919
08 Jan 2021100.90102.40100.90101.70101.7053,320
07 Jan 2021100.60101.2099.50100.20100.2047,554
06 Jan 202198.00101.4097.30100.10100.1080,074
05 Jan 202198.0098.9597.0097.5097.5042,098
04 Jan 202198.45100.0097.3597.7597.7552,310
31 Dec 202098.6098.6097.3597.9597.9516,678
30 Dec 202099.4099.6098.6098.6098.6015,395
29 Dec 202098.90100.2098.9099.4099.4029,491
28 Dec 202099.0099.6098.4598.5098.5026,745
24 Dec 202099.5099.5098.4598.4598.456,573
23 Dec 202097.5599.0597.5598.8098.8037,420
22 Dec 202096.05100.0096.0597.9097.9039,933
21 Dec 202096.5596.7593.9096.4096.4060,816
18 Dec 202099.30100.3098.2098.2098.2074,112
17 Dec 202098.5099.9098.3599.3099.3043,551
16 Dec 202098.6599.7097.6598.0598.0566,520
15 Dec 202098.5598.7097.9098.3598.3545,252
14 Dec 202098.00100.3097.9598.6098.6054,896
11 Dec 202097.7597.7595.8097.5597.5554,885
10 Dec 202097.8098.7597.0098.2598.2581,652
09 Dec 202097.7599.0097.4598.0098.0049,164
08 Dec 202095.9097.7095.5097.2597.2575,483
07 Dec 202096.2596.7595.3596.1096.1062,353
04 Dec 202095.2096.7595.2096.7596.7552,626
03 Dec 202094.0095.2593.7095.0095.0041,846
02 Dec 202094.5094.5593.1594.2094.2050,008
01 Dec 202094.5096.5093.9594.5594.5556,623
30 Nov 202093.3595.4092.4594.7594.75125,363
27 Nov 202093.5094.3593.1593.8093.8047,268
26 Nov 202094.5094.6593.0593.7593.7523,185
25 Nov 202095.7596.3593.8094.1094.1042,715
24 Nov 202094.5095.5593.7095.2595.2567,261
23 Nov 202093.6594.8593.4594.2594.2543,671
20 Nov 202093.1594.7593.1594.1094.1042,242
19 Nov 202093.5093.9092.8093.2593.2540,037
18 Nov 202093.1094.6093.0094.2594.2538,841
17 Nov 202094.0094.5093.0593.5593.5547,692
16 Nov 202090.3094.9589.7593.9093.9094,885
13 Nov 202088.7090.2588.0089.4089.4050,247
12 Nov 202090.0090.5087.9589.0589.0562,862
11 Nov 202091.5092.9090.1590.7590.7560,351
10 Nov 202088.1091.8087.4591.6591.6585,091
09 Nov 202082.0090.2082.0088.0588.05145,867
06 Nov 202082.0082.8080.6580.8580.8540,127
05 Nov 202081.2582.0580.0081.8081.8091,012
04 Nov 202078.5081.1576.9080.8080.8071,246
03 Nov 202076.4078.4076.3077.9577.9545,226
02 Nov 202075.0076.5074.4076.1076.1043,277
30 Oct 202074.0074.8073.1074.4074.4043,263
29 Oct 202074.1075.5073.6074.6074.6045,836
28 Oct 202077.0077.0073.5074.3574.3580,216
27 Oct 202080.5080.5078.2078.3078.3067,506
26 Oct 202082.1082.7080.2080.2080.2046,001
23 Oct 202081.0083.3581.0083.0083.0044,361
22 Oct 202080.0081.6079.0081.4081.4055,456
21 Oct 202082.6082.6080.0580.0580.0545,235
20 Oct 202081.5083.2580.5082.0082.0065,170
19 Oct 202083.0083.5081.0081.6081.6025,026
16 Oct 202081.0582.7580.4082.5582.5539,153
15 Oct 202082.5082.7579.5080.6080.6050,263
14 Oct 202083.8084.2582.7083.2583.2552,418
13 Oct 202083.8084.2081.9083.4583.4553,063
12 Oct 202081.9082.8081.6582.8082.8047,499
09 Oct 202081.5582.7581.5581.8081.8028,652
08 Oct 202081.5082.8581.5082.0582.0547,156
07 Oct 202082.2082.6581.2581.6081.6046,009
06 Oct 202080.0082.6079.9082.1082.1047,502
05 Oct 202079.8081.0079.3579.7079.7059,097
02 Oct 202076.8079.4576.4079.3079.3074,865
01 Oct 202077.4578.0575.5077.3077.3085,635
30 Sep 202074.7077.8574.2077.4577.45100,872
29 Sep 202075.9575.9574.0575.2075.2064,323
28 Sep 202074.7076.0074.7075.9075.9050,080
25 Sep 202073.6573.8572.0573.7073.7056,929
24 Sep 202074.2574.6073.3073.4573.4559,449
23 Sep 202077.4077.6574.7574.7574.7561,238
22 Sep 202077.7078.0076.5076.5076.5068,256
21 Sep 202080.5080.5077.1577.1577.1570,354
18 Sep 2020------
17 Sep 202085.7586.0584.1084.1084.1043,906
16 Sep 202085.0086.2584.7086.2586.2536,683
15 Sep 202084.7585.3083.9584.8084.8038,830
14 Sep 202085.0085.4583.8084.2584.2529,586
11 Sep 202085.0085.3083.9084.0584.0542,549
10 Sep 202085.0085.7084.5084.9084.9030,841
09 Sep 202083.3584.9082.9084.9084.9037,223
08 Sep 202085.2585.6082.7583.6083.6044,244
07 Sep 202084.6585.6584.3585.6085.6024,482
04 Sep 202085.5086.7084.0084.2584.2547,662
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...