UK markets open in 5 hours 20 minutes

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
89.95+0.75 (+0.84%)
At close: 05:35PM CET
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202489.3090.2589.2089.9589.9535,033
15 Mar 202489.8089.8088.4089.2089.20191,938
14 Mar 202493.1593.5090.0590.1590.1537,094
13 Mar 202492.9093.3592.4093.0593.0565,609
12 Mar 202492.6593.1592.3092.9592.9550,318
11 Mar 202491.5092.6590.9592.3592.3537,169
08 Mar 202493.0593.0591.9592.6092.6047,058
07 Mar 202490.5592.2590.2592.0592.0537,727
06 Mar 202490.9091.6090.5591.2091.2036,326
05 Mar 202491.2091.9090.3591.2591.2559,543
04 Mar 202490.7591.3090.3091.1591.1537,001
01 Mar 202490.8091.1589.8090.7090.7048,861
29 Feb 202489.4091.0089.0090.4590.4590,628
28 Feb 202489.6089.9588.5589.3089.3030,709
27 Feb 202489.8590.0088.9589.8589.8525,037
26 Feb 202490.3090.8089.6089.8589.8533,993
23 Feb 202490.7093.8090.3090.8090.8054,151
22 Feb 202489.4091.2589.2090.9590.9546,300
21 Feb 202487.7588.1586.9087.2587.2534,070
20 Feb 202487.3088.8086.6087.9087.9044,318
19 Feb 202487.6587.9087.1087.7587.7522,429
16 Feb 202488.0088.6087.5588.4088.4035,610
15 Feb 202487.7088.1586.6087.4587.4552,046
14 Feb 202485.0086.1085.0085.9085.9030,444
13 Feb 202486.0086.4584.3085.0585.0524,571
12 Feb 202485.0086.2584.9086.1086.1034,556
09 Feb 202485.1585.1583.8084.7584.7527,036
08 Feb 202485.1086.3585.1085.2585.2540,435
07 Feb 202485.8086.4084.9085.2585.2535,291
06 Feb 202485.5586.3084.2585.4585.4546,466
05 Feb 202484.6585.3084.4085.2085.2061,257
02 Feb 202484.7085.8583.8084.5084.5032,435
01 Feb 202483.5584.8083.3083.9583.9528,491
31 Jan 202484.6085.3084.2084.3584.3549,736
30 Jan 202484.6085.3084.2084.5584.5540,609
29 Jan 202483.7084.3582.9583.9583.9528,114
26 Jan 202481.9083.7081.5083.6083.6029,770
25 Jan 202482.6082.7081.2581.6581.6521,523
24 Jan 202481.2082.6081.1582.6082.6032,126
23 Jan 202480.7081.1580.2080.6580.6532,361
22 Jan 202480.1081.1580.1080.4580.4533,751
19 Jan 202479.4079.7579.0079.3079.3031,485
18 Jan 202478.8079.3078.0078.8578.8522,324
17 Jan 202479.1079.2077.5578.7078.7046,347
16 Jan 202480.1080.3079.3079.9079.9048,206
15 Jan 202481.6081.6581.0581.0581.0535,774
12 Jan 202480.6082.2080.6081.8081.8068,425
11 Jan 202480.5081.0580.2080.2080.2067,416
10 Jan 202480.5080.9080.0080.1080.1040,210
09 Jan 202482.0082.0080.3580.6580.6533,920
08 Jan 202480.6081.8080.1581.8081.8029,789
05 Jan 202480.9081.2580.1081.2581.2543,953
04 Jan 202479.1581.3579.1581.3581.3534,244
03 Jan 202480.1080.5078.8079.2079.2053,259
02 Jan 202480.8081.1579.7080.1580.1537,866
29 Dec 202380.8081.0080.4080.6580.6518,771
28 Dec 202381.0081.2080.3580.7580.7556,218
27 Dec 202380.1580.7580.1580.6080.6042,112
22 Dec 202380.4080.6579.8080.1580.1534,041
21 Dec 202380.6581.0580.3580.6580.6543,188
20 Dec 202381.0081.8080.9581.5081.5043,158
19 Dec 202380.6081.5580.4580.8580.8552,899
18 Dec 202381.9082.4580.7080.7580.7587,988
15 Dec 202383.1083.4081.9082.1582.15135,918
14 Dec 202382.8084.6582.8082.9082.90122,283
13 Dec 202380.7582.3080.7581.5581.5584,129
12 Dec 202380.3581.4079.8080.6080.60129,131
11 Dec 202379.0079.5078.5079.3579.3584,343
08 Dec 202377.7078.5577.6078.5578.5548,155
07 Dec 202378.5578.7077.5577.7077.7061,610
06 Dec 202378.5079.2078.0578.6578.6586,048
05 Dec 202377.0078.3077.0078.2078.2066,599
04 Dec 202378.0079.0077.5077.5077.5083,406
01 Dec 202377.6578.3077.4078.2578.2559,873
30 Nov 202378.5579.7575.3077.6577.652,051,782
29 Nov 202377.4578.7077.4578.5078.50104,908
28 Nov 202378.0078.4576.9577.7577.7564,639
27 Nov 202377.7078.4077.4578.3578.3589,505
24 Nov 202377.9578.7077.5078.2078.2049,113
23 Nov 202377.1078.4577.0078.2078.2036,425
22 Nov 202376.2078.2576.2077.2077.20112,804
21 Nov 202374.9076.7574.7076.0076.0083,448
20 Nov 202373.7574.4073.4573.8573.8540,320
17 Nov 202374.3075.0573.8073.8573.8569,632
16 Nov 202374.9575.2073.9574.3074.3058,625
15 Nov 202376.4076.9575.0575.1075.1089,985
14 Nov 202374.9576.7074.4076.7076.7041,797
13 Nov 202374.7075.0074.2074.8574.8529,962
10 Nov 202374.9574.9574.0574.6074.6053,944
09 Nov 202374.3075.5074.2575.5075.5042,284
08 Nov 202373.3574.8573.1074.2574.2533,081
07 Nov 202373.2074.1073.0073.6573.6537,328
06 Nov 202375.0075.2573.3573.7573.7565,156
03 Nov 202374.6075.7074.5574.9574.9540,634
02 Nov 202371.9075.0571.9074.4074.4058,976
01 Nov 202370.9071.7070.3571.5071.5035,969
31 Oct 202369.7570.8569.7070.6070.6051,300
30 Oct 202369.0570.3069.0069.7569.7540,706
27 Oct 202368.9069.1067.4568.7068.7076,854
26 Oct 202370.1070.1067.5568.2568.25126,629
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...