UK markets closed

Wendel (MF.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
111.80+1.40 (+1.27%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
13 Apr 2021110.60111.70110.40111.80111.8066,257
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
27 Jan 202198.5098.6094.7096.0096.0069,126
26 Jan 202197.4099.6596.9598.4098.4043,706
25 Jan 202199.0599.3096.8097.5597.5558,555
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...