Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR

Add to watchlist

99.75

-1.15

(-1.14%)

At close: 05:35PM CET

Show:

Historical prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	100.10	100.40	98.85	99.75	99.75	91,490
20 Jan 2022	101.30	101.50	99.80	100.90	100.90	39,738
19 Jan 2022	101.00	101.50	100.30	101.20	101.20	42,374
18 Jan 2022	102.80	102.80	101.10	101.20	101.20	42,915
17 Jan 2022	102.50	103.50	101.90	103.10	103.10	30,557
14 Jan 2022	104.40	104.80	101.60	102.20	102.20	48,895
13 Jan 2022	104.20	105.70	104.00	105.00	105.00	53,933
12 Jan 2022	105.20	105.50	103.70	104.50	104.50	38,836
11 Jan 2022	105.30	105.80	104.20	104.80	104.80	48,685
10 Jan 2022	106.00	106.40	104.10	104.50	104.50	32,768
07 Jan 2022	108.00	108.00	105.20	105.80	105.80	39,065
06 Jan 2022	108.50	109.10	107.50	107.70	107.70	41,843
05 Jan 2022	109.20	109.30	108.40	109.10	109.10	20,678
04 Jan 2022	108.00	110.00	107.50	109.40	109.40	55,503
03 Jan 2022	105.70	107.40	105.70	107.40	107.40	25,775
31 Dec 2021	106.00	106.10	105.10	105.40	105.40	8,608
30 Dec 2021	105.80	106.50	105.20	106.20	106.20	25,333
29 Dec 2021	106.10	106.50	105.30	106.00	106.00	28,128
28 Dec 2021	107.20	107.20	105.80	106.20	106.20	16,452
27 Dec 2021	105.40	107.40	105.40	107.30	107.30	35,078
24 Dec 2021	106.00	106.40	105.80	105.80	105.80	18,303
23 Dec 2021	104.60	106.10	104.60	105.90	105.90	40,451
22 Dec 2021	102.50	104.00	102.30	104.00	104.00	51,985
21 Dec 2021	100.70	102.20	100.50	102.20	102.20	41,155
20 Dec 2021	99.10	99.60	97.75	99.60	99.60	66,851
17 Dec 2021	99.25	100.60	99.25	100.60	100.60	101,004
16 Dec 2021	100.30	100.60	99.25	99.35	99.35	67,449
15 Dec 2021	99.00	99.40	98.55	98.80	98.80	54,747
14 Dec 2021	99.05	99.90	98.25	98.30	98.30	50,292
13 Dec 2021	99.00	99.80	98.70	98.70	98.70	55,707
10 Dec 2021	99.30	99.45	98.15	98.45	98.45	46,286
09 Dec 2021	100.20	101.00	99.60	99.60	99.60	50,772
08 Dec 2021	101.90	102.60	100.00	100.00	100.00	73,728
07 Dec 2021	102.60	103.30	101.70	102.00	102.00	64,171
06 Dec 2021	100.00	101.50	98.90	101.50	101.50	63,805
03 Dec 2021	102.50	102.50	99.00	100.00	100.00	97,136
02 Dec 2021	102.00	102.00	100.30	101.80	101.80	63,594
01 Dec 2021	101.70	102.00	100.50	101.80	101.80	46,495
30 Nov 2021	102.50	102.50	100.60	101.10	101.10	90,850
29 Nov 2021	103.00	103.90	102.30	103.50	103.50	79,363
26 Nov 2021	105.10	105.10	102.00	102.60	102.60	77,734
25 Nov 2021	105.80	107.10	105.20	107.00	107.00	34,502
24 Nov 2021	106.50	107.00	104.20	105.40	105.40	64,119
23 Nov 2021	108.40	108.40	106.30	106.70	106.70	48,692
22 Nov 2021	110.50	110.70	108.80	109.00	109.00	39,791
19 Nov 2021	111.70	111.70	110.20	110.30	110.30	39,635
18 Nov 2021	112.60	113.00	111.10	111.70	111.70	56,371
17 Nov 2021	114.40	114.50	112.80	112.80	112.80	24,936
16 Nov 2021	114.50	115.10	114.10	114.40	114.40	19,808
15 Nov 2021	114.30	114.80	114.00	114.40	114.40	35,688
12 Nov 2021	114.70	114.80	113.20	114.60	114.60	39,620
11 Nov 2021	114.00	115.00	113.80	114.80	114.80	21,126
10 Nov 2021	115.50	115.60	113.30	114.30	114.30	41,214
09 Nov 2021	116.20	116.70	115.60	115.60	115.60	42,941
08 Nov 2021	116.20	117.10	116.10	116.70	116.70	38,080
05 Nov 2021	116.60	117.00	115.90	116.40	116.40	35,326
04 Nov 2021	115.40	116.90	114.40	116.80	116.80	105,250
03 Nov 2021	116.70	116.70	114.70	115.10	115.10	35,977
02 Nov 2021	116.10	117.10	115.60	116.90	116.90	32,612
01 Nov 2021	115.40	117.20	115.40	116.40	116.40	31,981
29 Oct 2021	114.70	115.30	113.50	115.10	115.10	49,959
28 Oct 2021	114.50	115.40	114.00	115.10	115.10	30,895
27 Oct 2021	113.70	113.90	112.80	113.90	113.90	40,201
26 Oct 2021	113.70	114.90	113.10	113.90	113.90	26,498
25 Oct 2021	114.50	114.60	112.70	113.20	113.20	49,923
22 Oct 2021	117.20	117.20	114.70	114.70	114.70	42,743
21 Oct 2021	117.70	117.80	116.40	116.90	116.90	38,362
20 Oct 2021	119.60	121.50	118.30	118.40	118.40	54,213
19 Oct 2021	117.20	118.90	116.20	118.90	118.90	45,027
18 Oct 2021	117.60	117.80	115.60	116.70	116.70	43,119
15 Oct 2021	121.70	122.60	117.10	117.60	117.60	69,988
14 Oct 2021	120.50	122.20	120.10	121.30	121.30	68,768
13 Oct 2021	119.00	120.30	118.10	120.10	120.10	46,800
12 Oct 2021	117.10	118.90	115.90	118.90	118.90	53,024
11 Oct 2021	118.00	118.40	117.40	118.40	118.40	41,478
08 Oct 2021	118.30	118.90	117.50	118.30	118.30	22,436
07 Oct 2021	118.50	119.30	118.10	118.40	118.40	35,429
06 Oct 2021	118.60	118.60	116.50	117.50	117.50	35,910
05 Oct 2021	119.80	120.30	118.90	119.50	119.50	37,557
04 Oct 2021	120.70	121.00	118.90	119.70	119.70	42,825
01 Oct 2021	118.50	121.20	117.50	121.00	121.00	47,866
30 Sept 2021	120.70	121.70	119.50	119.90	119.90	49,609
29 Sept 2021	120.70	122.00	119.80	120.20	120.20	38,782
28 Sept 2021	122.60	122.60	119.60	119.80	119.80	41,537
27 Sept 2021	125.40	125.40	122.20	122.60	122.60	28,891
24 Sept 2021	126.00	126.20	123.60	123.90	123.90	36,862
23 Sept 2021	125.90	126.90	125.90	126.50	126.50	28,817
22 Sept 2021	126.80	127.50	125.00	125.40	125.40	48,964
21 Sept 2021	123.70	127.00	123.70	126.00	126.00	55,384
20 Sept 2021	123.20	123.30	121.60	122.90	122.90	62,514
17 Sept 2021	121.80	126.90	121.80	124.70	124.70	123,357
16 Sept 2021	120.50	121.30	119.90	120.90	120.90	31,224
15 Sept 2021	120.10	120.80	119.60	120.00	120.00	38,562
14 Sept 2021	120.70	120.90	119.70	120.30	120.30	26,632
13 Sept 2021	120.50	121.30	120.30	120.90	120.90	23,584
10 Sept 2021	120.80	121.20	120.00	120.30	120.30	31,153
09 Sept 2021	119.30	120.90	118.50	120.40	120.40	32,844
08 Sept 2021	122.90	122.90	120.00	120.10	120.10	56,782
07 Sept 2021	123.70	124.20	122.90	123.50	123.50	24,759
06 Sept 2021	122.10	123.60	121.90	123.20	123.20	24,456
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,494.13-90.88(-1.20%)

FTSE 25022,263.24-451.74(-1.99%)

AIM1,132.08-24.37(-2.11%)

GBP/EUR1.1942-0.0077(-0.64%)

GBP/USD1.3555-0.0045(-0.33%)

BTC-GBP25,862.48-1,134.12(-4.20%)

Wendel (MF.PA)

FTSE 100
7,494.13
-90.88(-1.20%)

FTSE 250
22,263.24
-451.74(-1.99%)

AIM
1,132.08
-24.37(-2.11%)

GBP/EUR
1.1942
-0.0077(-0.64%)

GBP/USD
1.3555
-0.0045(-0.33%)

BTC-GBP
25,862.48
-1,134.12(-4.20%)