UK markets closed

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
78.30-1.90 (-2.37%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
03 Sep 202087.3589.2585.8586.0086.0057,906
02 Sep 202086.0087.6585.5587.3587.3552,618
01 Sep 202086.4086.6084.6585.5585.5550,328
31 Aug 202088.9589.0585.9585.9585.9564,563
28 Aug 202089.0089.3587.8088.3088.3034,329
27 Aug 202088.5589.4087.9588.5588.5552,625
26 Aug 202087.8588.7587.3088.5088.5032,083
25 Aug 202088.8089.5087.3587.3587.3544,838
24 Aug 202086.6588.4586.6588.4588.4543,144
21 Aug 202086.0086.6585.2585.8585.8538,139
20 Aug 202086.8586.8585.1085.4085.4036,615
19 Aug 202086.2587.3585.2587.3587.3550,243
18 Aug 202086.8089.3085.3586.2086.2071,716
17 Aug 202085.0085.5084.0085.0085.0049,083
14 Aug 202086.6086.6083.5084.7084.7059,001
13 Aug 202085.5087.7084.8086.6586.6558,675
12 Aug 202085.1585.9084.7585.4585.4562,631
11 Aug 202085.0086.1584.7085.6585.6540,596
10 Aug 202083.6585.2583.2584.5084.5038,083
07 Aug 202083.4083.5081.9083.4583.4533,339
06 Aug 202084.7085.4582.2083.3083.3035,905
05 Aug 202082.8085.0582.8085.0085.0054,593
04 Aug 202082.5584.3582.1582.3082.3077,464
03 Aug 202079.0082.4578.1082.4582.4550,954
31 Jul 202078.5081.3578.4079.2579.2569,192
30 Jul 202081.5081.5078.0078.7078.7062,495
29 Jul 202080.5081.7579.7580.9580.9539,029
28 Jul 202080.5081.1579.8080.7080.7027,417
27 Jul 202080.6581.1079.5080.7580.7555,648
24 Jul 202081.8081.9580.4080.4580.4534,683
23 Jul 202084.0084.0081.8082.3082.3039,010
22 Jul 202083.5084.2582.1083.5083.5040,065
21 Jul 202083.3585.1583.0083.7583.7568,717
20 Jul 2020------
17 Jul 202084.5084.6582.9083.2583.2533,371
16 Jul 202083.9084.9083.5084.8084.8036,511
15 Jul 202082.5085.1082.5084.2584.2572,940
14 Jul 202083.5083.5081.3082.9582.9547,354
13 Jul 202083.4583.9581.8083.3583.3543,336
10 Jul 202080.0082.7079.5582.7082.7054,414
09 Jul 202081.7081.9579.5079.7079.7051,982
08 Jul 202083.0083.0080.4581.5081.5064,035
07 Jul 202085.4585.5582.2083.2583.2553,775
07 Jul 20202.8 Dividend
06 Jul 202087.0089.1087.0088.2585.4559,254
03 Jul 202086.4586.6585.3085.8083.0821,770
02 Jul 202084.7087.3084.4086.0583.3269,515
01 Jul 202084.5085.5083.0084.2081.5353,819
30 Jun 202085.0085.5583.5584.8582.1666,402
29 Jun 202084.1085.2582.7084.7082.0141,294
26 Jun 202085.1086.0084.1084.1081.4353,785
25 Jun 202083.4084.9081.5584.4581.7748,016
24 Jun 202085.4586.0083.2583.4580.8055,140
23 Jun 202085.9087.7584.2585.4082.6961,952
22 Jun 202084.4086.2582.9084.9082.2172,528
19 Jun 202086.1087.1584.7584.7582.06122,041
18 Jun 202086.0087.2084.5585.5582.8467,765
17 Jun 202085.7087.0084.5085.4582.7471,561
16 Jun 202085.3587.6584.4585.9583.2288,087
15 Jun 202080.5083.9579.6083.3080.6652,894
12 Jun 202081.0083.9079.6582.4079.7991,341
11 Jun 202085.8585.8581.3581.3578.7775,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...