UK markets open in 6 hours 28 minutes

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
113.60-1.10 (-0.96%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2021114.50115.00113.00113.60113.6084,140
17 Jun 2021115.40115.70114.70114.70114.7032,667
16 Jun 2021115.70116.00115.20115.40115.4051,251
15 Jun 2021117.00117.00115.40115.40115.4036,371
14 Jun 2021116.00117.20116.00116.70116.7043,994
11 Jun 2021115.10116.40115.10115.80115.8036,004
10 Jun 2021115.20115.20113.80115.00115.0028,743
09 Jun 2021115.50115.70114.70115.00115.0021,262
08 Jun 2021115.80116.10115.40115.70115.7029,725
07 Jun 2021114.80116.20114.70115.50115.5040,406
04 Jun 2021115.30115.80114.80114.80114.8032,634
03 Jun 2021115.40115.70114.40115.50115.5024,582
02 Jun 2021115.20115.70114.70115.70115.7037,391
01 Jun 2021115.10115.20114.60114.90114.9044,182
31 May 2021114.50115.20114.00114.20114.2017,874
28 May 2021114.30116.00113.90114.80114.8051,489
27 May 2021114.30115.40114.20114.30114.30137,171
26 May 2021114.00114.50113.40114.30114.3029,241
25 May 2021114.00114.60113.60113.60113.6036,293
24 May 2021114.10114.30113.60113.90113.9012,930
21 May 2021112.80114.10112.80113.80113.8028,389
20 May 2021113.70113.70112.60113.30113.3039,253
19 May 2021112.10113.10111.20113.10113.1055,135
18 May 2021114.40114.60113.10113.70113.7038,505
17 May 2021114.60115.20113.60113.70113.7049,854
14 May 2021113.40114.70112.80114.60114.6037,299
13 May 2021111.50112.80110.40112.60112.6027,093
12 May 2021113.30114.30112.20112.70112.7039,028
11 May 2021113.20113.80112.20113.00113.0049,697
10 May 2021115.10115.40114.10114.70114.7038,133
07 May 2021115.60115.70114.60114.70114.7039,215
06 May 2021114.00114.80113.90114.80114.8055,786
05 May 2021112.40113.90112.00113.80113.8050,490
04 May 2021111.90112.70111.20111.50111.5058,221
03 May 2021110.70112.10110.30111.70111.7028,365
30 Apr 2021111.20111.50110.50110.70110.7056,170
29 Apr 2021110.60111.30110.30111.00111.0056,624
28 Apr 2021111.20111.60109.80110.70110.7042,505
27 Apr 2021110.90111.00109.90110.70110.7045,085
26 Apr 2021109.30111.10109.00110.70110.7042,792
23 Apr 2021109.30110.60109.30110.50110.5027,272
22 Apr 2021110.00110.20109.40109.90109.9039,555
21 Apr 2021109.90110.40108.40109.30109.3031,991
20 Apr 2021111.50111.50109.00109.60109.6053,659
19 Apr 2021110.80112.40110.80111.60111.6045,584
16 Apr 2021110.20111.60110.10111.00111.0047,759
15 Apr 2021111.00111.20110.10110.10110.1043,923
14 Apr 2021111.90111.90110.70111.00111.0043,133
13 Apr 2021110.60111.80110.40111.80111.8066,257
12 Apr 2021110.20110.70109.60110.40110.4085,643
09 Apr 2021110.50110.70109.60109.80109.8036,241
08 Apr 2021110.00110.30109.40110.30110.3044,748
07 Apr 2021108.90110.20108.90109.40109.4054,453
06 Apr 2021109.00110.00108.50108.90108.9078,453
01 Apr 2021106.30108.60105.40107.80107.8051,706
31 Mar 2021105.70107.50105.60105.90105.9076,964
30 Mar 2021106.00106.70105.40106.00106.0057,162
29 Mar 2021104.50105.90104.50105.10105.1045,820
26 Mar 2021105.00105.70104.20104.20104.2087,159
25 Mar 2021102.90104.70102.70104.50104.5061,977
24 Mar 2021101.70103.60100.50103.00103.0052,656
23 Mar 2021101.80102.70101.60102.30102.3058,406
22 Mar 2021101.10103.10100.50102.60102.6057,407
19 Mar 2021104.30104.40101.50101.80101.80134,840
18 Mar 2021103.50104.80102.20104.20104.2081,194
17 Mar 2021102.00103.00101.50102.80102.8077,485
16 Mar 2021102.20102.70101.40102.00102.0049,597
15 Mar 2021102.50103.90101.80102.10102.1063,310
12 Mar 2021101.80102.20100.70102.20102.2036,122
11 Mar 2021101.00102.20101.00101.80101.8046,550
10 Mar 2021100.90102.40100.60100.90100.9069,034
09 Mar 202199.95101.6099.20101.20101.2072,047
08 Mar 202197.50100.6097.3599.6099.6061,245
05 Mar 202196.7597.2595.4096.8596.8562,233
04 Mar 202195.8097.5095.7097.3097.3056,685
03 Mar 202197.1098.1596.0596.3096.3037,833
02 Mar 202196.2097.4596.1596.9096.9051,069
01 Mar 202195.7597.6095.7596.7096.7059,013
26 Feb 202195.0095.2593.3594.7094.7073,731
25 Feb 202195.2096.7594.9596.0596.0544,270
24 Feb 202192.8595.1092.8594.4594.4542,935
23 Feb 202193.5094.2592.5093.0093.0054,085
22 Feb 202193.5093.5591.7593.1093.1042,496
19 Feb 202194.5094.8593.8594.0594.0543,032
18 Feb 202195.2096.1593.8593.9593.9551,385
17 Feb 202197.4597.7594.8594.8594.8564,463
16 Feb 202198.1098.6097.6597.8097.8042,337
15 Feb 202197.9598.5597.8097.8597.8550,912
12 Feb 202197.7098.0096.7097.4597.4527,091
11 Feb 202197.2598.2096.3098.0098.0037,254
10 Feb 202198.4598.8096.5596.9096.9060,565
09 Feb 202198.8099.4597.8598.1598.1541,889
08 Feb 2021100.00100.6098.6598.6598.6546,796
05 Feb 2021100.70101.3099.6099.7599.7543,411
04 Feb 202199.25101.0099.25100.50100.5039,667
03 Feb 202199.85100.4098.5099.2599.2556,373
02 Feb 202196.5099.6596.5099.3099.3059,118
01 Feb 202195.7096.6095.0096.1096.1037,089
29 Jan 202194.1596.1593.3095.2095.2071,323
28 Jan 202195.4096.1593.1595.5095.5079,866
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...