Paris - Delayed Quote
EUR
Wendel (MF.PA)
85.45
+0.45
(+0.53%)
At close: October 30 at 5:35:05 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
85.00
85.60
84.35
85.45
85.45
22,881
Oct 29, 2026
83.90
85.25
83.90
85.00
85.00
21,764
Oct 28, 2026
83.40
84.10
82.85
83.95
83.95
17,999
Oct 27, 2026
82.75
83.95
82.50
83.30
83.30
21,623
Oct 26, 2026
82.90
83.75
82.65
82.85
82.85
17,119
Oct 23, 2026
82.75
82.75
81.30
82.45
82.45
20,349
Oct 22, 2026
82.00
82.75
81.60
82.70
82.70
32,162
Oct 21, 2026
81.60
82.35
81.20
82.00
82.00
24,270
Oct 20, 2026
81.50
81.95
80.25
81.50
81.50
27,057
Oct 19, 2026
82.15
82.15
81.10
82.00
82.00
26,589
Oct 16, 2026
81.00
82.25
80.95
82.25
82.25
19,480
Oct 15, 2026
80.45
81.50
80.00
80.70
80.70
17,046
Oct 14, 2026
80.15
80.70
80.05
80.55
80.55
17,608
Oct 13, 2026
80.10
80.70
80.00
80.25
80.25
22,788
Oct 12, 2026
79.60
80.05
79.15
80.00
80.00
16,512
Oct 9, 2026
78.85
79.50
78.85
79.35
79.35
15,237
Oct 8, 2026
77.85
78.75
77.30
78.30
78.30
31,694
Oct 7, 2026
77.90
79.20
77.70
78.45
78.45
29,856
Oct 6, 2026
78.25
79.00
78.05
78.45
78.45
20,291
Oct 5, 2026
77.20
78.30
76.75
78.30
78.30
37,676
Oct 2, 2026
78.15
78.50
75.20
77.30
77.30
81,019
Oct 1, 2026
80.00
80.00
78.35
78.85
78.85
36,887
Sep 30, 2026
81.70
82.10
80.40
80.40
80.40
29,033
Sep 29, 2026
82.15
82.50
81.50
81.80
81.80
22,192
Sep 28, 2026
82.85
83.55
81.90
81.90
81.90
23,875
Sep 25, 2026
81.80
83.70
81.80
82.80
82.80
18,907
Sep 24, 2026
82.00
82.15
80.90
81.00
81.00
20,252
Sep 23, 2026
83.50
84.15
82.30
82.40
82.40
21,716
Sep 22, 2026
83.75
84.65
83.60
83.60
83.60
21,195
Sep 21, 2026
83.30
83.95
83.15
83.35
83.35
18,704
Sep 18, 2026
82.50
82.90
81.95
82.90
82.90
113,411
Sep 17, 2026
83.00
83.25
82.50
82.95
82.95
16,670
Sep 16, 2026
82.90
83.25
82.60
83.00
83.00
14,905
Sep 15, 2026
82.95
83.05
81.45
82.90
82.90
19,500
Sep 14, 2026
83.00
83.45
82.25
83.05
83.05
18,079
Sep 11, 2026
83.75
84.00
83.05
83.30
83.30
14,257
Sep 10, 2026
84.45
85.45
83.50
83.75
83.75
24,302
Sep 9, 2026
85.55
86.15
84.80
85.20
85.20
20,584
Sep 8, 2026
84.65
86.15
84.35
86.15
86.15
18,195
Sep 7, 2026
85.45
85.45
84.80
84.80
84.80
13,623
Sep 4, 2026
85.85
86.35
85.40
85.75
85.75
19,662
Sep 3, 2026
84.40
85.95
83.65
85.70
85.70
20,430
Sep 2, 2026
85.15
85.35
84.20
85.15
85.15
24,593
Sep 1, 2026
85.00
85.85
84.55
85.60
85.60
34,332
Aug 31, 2026
86.35
86.45
85.45
85.45
85.45
41,757
Aug 28, 2026
85.75
87.10
85.75
86.50
86.50
15,260
Aug 27, 2026
86.70
86.70
85.10
85.45
85.45
25,815
Aug 26, 2026
86.80
87.65
86.50
86.60
86.60
12,479
Aug 25, 2026
86.50
87.05
86.15
86.70
86.70
14,212
Aug 24, 2026
86.50
86.60
85.60
86.30
86.30
16,264
Aug 21, 2026
85.90
86.55
85.10
86.25
86.25
7,176
Aug 20, 2026
86.90
86.90
85.35
85.70
85.70
21,329
Aug 19, 2026
85.60
85.95
85.15
85.85
85.85
18,722
Aug 18, 2026
86.40
86.75
85.70
85.70
85.70
18,642
Aug 17, 2026
88.45
89.25
86.40
86.40
86.40
22,022
Aug 14, 2026
87.00
88.50
87.00
88.25
88.25
23,824
Aug 13, 2026
86.20
87.10
85.75
86.80
86.80
20,946
Aug 12, 2026
86.35
86.95
85.55
86.20
86.20
13,597
Aug 11, 2026
86.70
86.85
85.60
86.50
86.50
13,297
Aug 10, 2026
86.70
86.70
85.75
86.30
86.30
9,450
Aug 7, 2026
86.05
87.20
86.05
86.80
86.80
16,298
Aug 6, 2026
87.50
87.85
86.50
86.50
86.50
18,033
Aug 5, 2026
87.40
87.80
87.00
87.10
87.10
16,223
Aug 4, 2026
86.40
87.30
86.40
87.25
87.25
16,086
Aug 3, 2026
84.30
87.15
84.30
86.20
86.20
23,338
Jul 31, 2026
84.55
84.95
83.40
83.85
83.85
26,130
Jul 30, 2026
83.90
86.00
82.55
84.25
84.25
34,330
Jul 29, 2026
82.40
84.50
82.15
84.45
84.45
38,081
Jul 28, 2026
82.00
82.00
80.50
81.65
81.65
20,492
Jul 27, 2026
82.15
82.80
80.95
81.45
81.45
26,120
Jul 24, 2026
80.45
81.75
80.40
81.75
81.75
39,330
Jul 23, 2026
80.95
81.40
80.15
80.65
80.65
29,400
Jul 22, 2026
80.00
81.15
79.50
80.80
80.80
27,952
Jul 21, 2026
80.80
80.80
79.35
80.05
80.05
28,650
Jul 20, 2026
81.20
81.65
80.30
80.75
80.75
31,730
Jul 17, 2026
80.20
81.75
80.20
81.45
81.45
33,943
Jul 16, 2026
81.05
81.40
80.85
81.25
81.25
36,244
Jul 15, 2026
80.90
81.05
79.75
81.05
81.05
32,915
Jul 14, 2026
80.10
80.80
79.80
80.30
80.30
43,177
Jul 13, 2026
79.60
80.63
79.40
80.45
80.45
43,144
Jul 10, 2026
81.30
81.50
78.85
79.60
79.60
64,822
Jul 9, 2026
81.00
81.55
80.55
81.30
81.30
50,269
Jul 8, 2026
81.90
82.05
80.55
80.75
80.75
24,054
Jul 7, 2026
82.65
83.30
82.35
82.35
82.35
25,051
Jul 6, 2026
83.20
83.80
81.55
82.50
82.50
53,733
Jul 3, 2026
82.80
83.70
82.40
83.15
83.15
58,112
Jul 2, 2026
82.00
83.40
81.85
82.50
82.50
46,930
Jul 1, 2026
82.35
82.45
81.20
82.20
82.20
32,802
Jun 30, 2026
81.70
82.40
81.60
82.25
82.25
47,031
Jun 29, 2026
81.50
82.15
81.15
81.15
81.15
32,786
Jun 26, 2026
81.50
81.60
80.55
81.60
81.60
45,078
Jun 25, 2026
82.10
82.15
81.30
81.45
81.45
34,496
Jun 24, 2026
82.00
82.30
81.25
82.05
82.05
42,461
Jun 23, 2026
82.50
82.70
81.30
81.80
81.80
55,635
Jun 22, 2026
84.05
84.30
82.75
82.75
82.75
36,059
Jun 19, 2026
85.00
85.30
82.95
83.75
83.75
279,596
Jun 18, 2026
84.75
85.00
83.55
84.75
84.75
29,751
Jun 17, 2026
84.90
85.25
84.45
84.80
84.80
34,350
Jun 16, 2026
85.50
85.65
84.45
84.95
84.95
36,078
Jun 15, 2026
85.40
86.40
85.15
85.45
85.45
36,474
Jun 12, 2026
84.00
84.60
83.35
84.05
84.05
30,935
Jun 11, 2026
83.15
84.00
82.60
82.90
82.90
31,602
Jun 10, 2026
83.30
84.10
82.00
83.50
83.50
44,243
Jun 9, 2026
83.10
84.20
82.60
82.75
82.75
40,223
Jun 8, 2026
82.00
83.45
81.30
83.45
83.45
80,123
Jun 5, 2026
83.50
84.60
82.80
82.80
82.80
40,081
Jun 4, 2026
84.40
84.70
83.45
83.75
83.75
77,675
Jun 3, 2026
86.55
86.80
84.55
84.55
84.55
53,933
Jun 2, 2026
87.80
89.18
86.70
86.80
86.80
44,885
Jun 1, 2026
86.90
88.35
86.75
87.60
87.60
47,353
May 29, 2026
87.05
87.55
86.75
86.75
86.75
80,007
May 28, 2026
86.50
87.25
85.90
86.70
86.70
31,608
May 27, 2026
86.55
87.90
86.55
86.95
86.95
34,799
May 26, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
86.20
86.65
86.00
86.10
86.10
33,571
May 25, 2026
90.00
90.50
89.90
90.25
86.65
36,899
May 22, 2026
88.55
89.05
88.15
88.90
85.35
39,375
May 21, 2026
87.85
88.60
87.45
88.10
84.59
40,199
May 20, 2026
86.50
88.30
85.90
87.70
84.20
45,616
May 19, 2026
87.50
88.75
86.80
86.80
83.34
39,975
May 18, 2026
86.80
87.90
86.45
87.45
83.96
34,475
May 15, 2026
88.15
88.53
87.35
87.65
84.15
34,057
May 14, 2026
88.45
88.75
87.55
88.50
84.97
29,924
May 13, 2026
87.55
88.15
87.30
87.65
84.15
39,021
May 12, 2026
87.00
87.75
86.75
87.15
83.67
42,480
May 11, 2026
87.40
88.25
87.40
87.90
84.39
38,787
May 8, 2026
87.25
87.80
87.00
87.30
83.82
40,892
May 7, 2026
88.95
89.00
88.00
88.00
84.49
46,608
May 6, 2026
87.00
89.05
86.95
88.55
85.02
60,084
May 5, 2026
84.75
86.35
84.65
86.20
82.76
46,478
May 4, 2026
84.65
85.35
84.30
84.80
81.42
50,498
Apr 30, 2026
82.30
84.40
82.30
84.40
81.03
50,072
Apr 29, 2026
84.25
84.25
82.90
83.05
79.74
38,428
Apr 28, 2026
84.05
84.65
83.60
83.95
80.60
53,577
Apr 27, 2026
84.90
85.40
83.85
83.85
80.51
45,970
Apr 24, 2026
84.65
85.50
84.00
84.90
81.51
58,466
Apr 23, 2026
84.45
85.60
83.85
85.35
81.95
53,404
Apr 22, 2026
87.45
87.70
82.70
84.50
81.13
109,695
Apr 21, 2026
87.45
88.40
87.40
87.85
84.35
60,739
Apr 20, 2026
87.60
88.40
87.00
87.75
84.25
55,647
Apr 17, 2026
86.80
89.35
86.80
89.05
85.50
84,252
Apr 16, 2026
85.75
87.45
85.55
86.70
83.24
68,476
Apr 15, 2026
85.35
85.80
85.00
85.45
82.04
67,638
Apr 14, 2026
83.10
85.15
83.10
85.15
81.75
88,246
Apr 13, 2026
81.95
82.85
81.65
82.65
79.35
54,977
Apr 10, 2026
82.00
83.85
82.00
82.65
79.35
60,972
Apr 9, 2026
82.00
82.55
81.20
81.90
78.63
99,339
Apr 8, 2026
82.10
83.70
81.70
82.50
79.21
79,123
Apr 7, 2026
80.05
81.20
79.00
79.50
76.33
68,145
Apr 2, 2026
78.15
79.80
78.00
79.70
76.52
82,657
Apr 1, 2026
78.65
79.50
78.45
79.15
75.99
64,626
Mar 31, 2026
76.20
77.25
76.20
76.95
73.88
77,394
Mar 30, 2026
75.20
76.35
75.15
76.25
73.21
75,247
Mar 27, 2026
76.00
76.25
75.25
75.25
72.25
56,410
Mar 26, 2026
76.00
76.95
75.65
75.70
72.68
63,247
Mar 25, 2026
75.55
77.35
75.55
76.55
73.50
83,472
Mar 24, 2026
75.00
75.40
73.85
74.55
71.58
179,869
Mar 23, 2026
72.95
76.25
72.35
74.65
71.67
159,746
Mar 20, 2026
75.60
75.90
74.50
74.50
71.53
565,823
Mar 19, 2026
76.00
76.30
75.00
75.15
72.15
189,633
Mar 18, 2026
76.50
77.45
76.25
76.75
73.69
186,232
Mar 17, 2026
74.50
76.70
74.00
75.40
72.39
128,560
Mar 16, 2026
78.10
78.10
74.15
74.50
71.53
115,523
Mar 13, 2026
78.05
79.05
77.10
78.10
74.98
73,893
Mar 12, 2026
80.15
80.65
78.10
78.90
75.75
75,872
Mar 11, 2026
81.15
81.55
80.10
80.50
77.29
64,785
Mar 10, 2026
82.50
83.55
82.00
82.00
78.73
75,920
Mar 9, 2026
82.00
82.03
79.90
81.10
77.86
73,348
Mar 6, 2026
84.40
85.00
82.90
83.60
80.27
73,821
Mar 5, 2026
84.80
85.90
84.10
84.25
80.89
63,530
Mar 4, 2026
84.50
85.45
84.15
84.80
81.42
54,855
Mar 3, 2026
85.00
86.45
83.60
84.25
80.89
117,717
Mar 2, 2026
86.80
88.05
86.10
87.30
83.82
100,993
Feb 27, 2026
89.10
90.50
88.85
88.85
85.31
181,286
Feb 26, 2026
86.70
89.95
85.50
89.60
86.03
50,377
Feb 25, 2026
88.60
89.55
87.95
87.95
84.44
44,743
Feb 24, 2026
87.65
88.50
87.40
88.25
84.73
46,356
Feb 23, 2026
89.95
90.25
87.75
87.75
84.25
44,328
Feb 20, 2026
89.60
90.35
88.90
90.20
86.60
39,780
Feb 19, 2026
89.60
90.25
89.30
89.70
86.12
41,468
Feb 18, 2026
89.45
89.80
88.75
89.40
85.83
52,752
Feb 17, 2026
87.15
89.85
86.70
89.85
86.27
80,843
Feb 16, 2026
89.85
90.10
87.30
87.30
83.82
46,666
Feb 13, 2026
88.95
90.20
88.60
89.25
85.69
45,714
Feb 12, 2026
90.45
90.80
88.90
88.90
85.35
110,512
Feb 11, 2026
90.45
91.60
88.45
90.00
86.41
155,938
Feb 10, 2026
89.90
91.65
89.60
91.60
87.95
110,014
Feb 9, 2026
88.95
89.70
88.40
89.70
86.12
60,606
Feb 6, 2026
87.90
88.35
86.60
88.30
84.78
46,313
Feb 5, 2026
88.70
88.70
87.70
88.25
84.73
56,988
Feb 4, 2026
83.70
88.65
83.70
88.60
85.07
116,140
Feb 3, 2026
82.60
83.10
80.75
81.25
78.01
60,248
Feb 2, 2026
81.25
82.45
81.25
82.05
78.78
53,185
Jan 30, 2026
81.20
81.45
80.75
81.30
78.06
38,588
Jan 29, 2026
81.55
82.35
81.25
81.30
78.06
24,890
Jan 28, 2026
81.55
82.00
81.30
81.40
78.15
32,415
Jan 27, 2026
81.40
81.85
81.20
81.45
78.20
34,166
Jan 26, 2026
82.20
82.25
81.15
81.35
78.11
33,971
Jan 23, 2026
81.25
82.30
80.85
81.85
78.59
30,665
Jan 22, 2026
81.90
82.00
81.15
81.50
78.25
33,986
Jan 21, 2026
80.50
81.55
79.90
80.80
77.58
32,265
Jan 20, 2026
80.25
81.15
79.20
80.45
77.24
113,976
Jan 19, 2026
79.85
79.85
79.00
79.20
76.04
41,758
Jan 16, 2026
81.90
81.90
80.65
80.65
77.43
43,878
Jan 15, 2026
80.90
82.00
80.60
81.85
78.59
28,771
Jan 14, 2026
81.45
82.00
80.15
80.70
77.48
39,666
Jan 13, 2026
80.70
82.20
80.35
81.35
78.11
38,451
Jan 12, 2026
82.15
82.15
80.45
80.75
77.53
31,868
Jan 9, 2026
81.40
82.40
80.90
82.40
79.11
26,325
Jan 8, 2026
81.25
81.60
80.45
81.45
78.20
22,211
Jan 7, 2026
80.65
81.65
80.50
81.40
78.15
30,620
Jan 6, 2026
82.50
82.55
79.80
80.45
77.24
41,261
Jan 5, 2026
82.10
82.50
80.50
82.30
79.02
49,052
Jan 2, 2026
82.25
82.75
81.20
81.65
78.39
26,909
Dec 31, 2025
82.25
82.25
81.90
82.20
78.92
6,898
Dec 30, 2025
81.90
82.65
81.60
82.35
79.07
26,330
Dec 29, 2025
81.60
82.20
81.30
81.95
78.68
26,879
Dec 24, 2025
81.20
81.50
81.10
81.30
78.06
12,401
Dec 23, 2025
81.35
81.70
80.90
80.90
77.67
21,484
Dec 22, 2025
80.30
81.25
80.20
81.25
78.01
42,628
Dec 19, 2025
80.95
81.15
79.85
80.10
76.90
107,432
Dec 18, 2025
80.25
81.15
80.25
80.95
77.72
53,564
Dec 17, 2025
80.95
81.10
80.05
80.15
76.95
64,642
Dec 16, 2025
80.80
81.45
80.80
81.10
77.86
33,944
Dec 15, 2025
81.15
82.65
80.85
80.85
77.62
80,723
Dec 12, 2025
80.80
83.00
79.80
81.00
77.77
108,569
Dec 11, 2025
77.60
77.75
77.05
77.25
74.17
37,263
Dec 10, 2025
77.35
77.55
76.85
77.50
74.41
36,654
Dec 9, 2025
78.60
78.75
77.35
77.35
74.26
38,033
Dec 8, 2025
79.40
79.40
78.60
78.60
75.46
17,136
Dec 5, 2025
78.80
79.65
78.80
79.50
76.33
25,252
Dec 4, 2025
78.70
79.20
78.20
78.20
75.08
34,608
Dec 3, 2025
77.20
78.05
77.20
78.00
74.89
30,163
Dec 2, 2025
78.10
78.10
77.15
77.20
74.12
32,863
Dec 1, 2025
79.85
79.90
77.75
78.00
74.89
34,805
Nov 28, 2025
79.90
80.75
79.60
80.40
77.19
33,182
Nov 27, 2025
79.40
79.70
79.00
79.55
76.38
34,966
Nov 26, 2025
79.30
79.35
78.55
79.35
76.18
59,540
Nov 25, 2025
78.50
78.90
77.65
78.80
75.66
39,026
Nov 24, 2025
78.00
78.55
77.75
78.20
75.08
54,917
Nov 21, 2025
76.50
77.65
76.20
77.30
74.22
57,554
Nov 20, 2025
78.00
78.00
76.95
77.00
73.93
36,696
Nov 19, 2025
76.25
77.55
75.85
77.05
73.98
48,450
Nov 18, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
75.75
75.95
74.95
75.90
72.87
57,565
Nov 17, 2025
78.00
78.35
77.45
78.00
73.45
49,247
Nov 14, 2025
77.85
78.35
77.10
78.15
73.59
36,621
Nov 13, 2025
79.65
80.10
78.40
78.50
73.92
43,117
Nov 12, 2025
79.70
80.00
79.00
79.55
74.91
36,053
Nov 11, 2025
78.55
79.80
78.55
79.40
74.77
38,040
Nov 10, 2025
78.10
79.00
78.10
78.55
73.97
37,904
Nov 7, 2025
78.00
78.30
76.15
77.15
72.65
61,955
Nov 6, 2025
80.10
80.15
77.70
77.70
73.17
45,732
Nov 5, 2025
79.95
80.85
79.70
80.10
75.43
35,848
Nov 4, 2025
81.25
81.25
79.70
80.65
75.94
48,215
Nov 3, 2025
81.40
82.15
81.40
81.75
76.98
26,431
Oct 31, 2025
81.40
82.00
81.35
81.40
76.65
22,030
Oct 30, 2025
81.85
82.15
81.20
81.30
76.56
30,158
