Want to see FR:MF full AI Analyst Report?
Wendel SE (MF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 85.00 | 85.60 | 84.35 | 85.45 | 85.45 | +0.53% | 22,881 | 0.98 |
| Oct 29, 2026 | 83.90 | 85.25 | 83.90 | 85.00 | 85.00 | +1.25% | 21,764 | 0.94 |
| Oct 28, 2026 | 83.40 | 84.10 | 82.85 | 83.95 | 83.95 | +0.78% | 17,999 | 0.77 |
| Oct 27, 2026 | 82.75 | 83.95 | 82.50 | 83.30 | 83.30 | +0.54% | 21,623 | 0.92 |
| Oct 26, 2026 | 82.90 | 83.75 | 82.65 | 82.85 | 82.85 | +0.49% | 17,119 | 0.72 |
| Oct 23, 2026 | 82.75 | 82.75 | 81.30 | 82.45 | 82.45 | -0.30% | 20,349 | 0.85 |
| Oct 22, 2026 | 82.00 | 82.75 | 81.60 | 82.70 | 82.70 | +0.85% | 32,162 | 1.35 |
| Oct 21, 2026 | 81.60 | 82.35 | 81.20 | 82.00 | 82.00 | +0.61% | 24,270 | 1.01 |
| Oct 20, 2026 | 81.50 | 81.95 | 80.25 | 81.50 | 81.50 | -0.61% | 27,057 | 1.12 |
| Oct 19, 2026 | 82.15 | 82.15 | 81.10 | 82.00 | 82.00 | -0.30% | 26,589 | 1.10 |
| Oct 16, 2026 | 81.00 | 82.25 | 80.95 | 82.25 | 82.25 | +1.92% | 19,480 | 0.80 |
| Oct 15, 2026 | 80.45 | 81.50 | 80.00 | 80.70 | 80.70 | +0.19% | 17,046 | 0.70 |
| Oct 14, 2026 | 80.15 | 80.70 | 80.05 | 80.55 | 80.55 | +0.37% | 17,608 | 0.71 |
| Oct 13, 2026 | 80.10 | 80.70 | 80.00 | 80.25 | 80.25 | +0.31% | 22,788 | 0.91 |
| Oct 12, 2026 | 79.60 | 80.05 | 79.15 | 80.00 | 80.00 | +0.82% | 16,512 | 0.65 |
| Oct 09, 2026 | 78.85 | 79.50 | 78.85 | 79.35 | 79.35 | +1.34% | 15,237 | 0.59 |
| Oct 08, 2026 | 77.85 | 78.75 | 77.30 | 78.30 | 78.30 | -0.19% | 31,694 | 1.22 |
| Oct 07, 2026 | 77.90 | 79.20 | 77.70 | 78.45 | 78.45 | +0.00% | 29,856 | 1.13 |
| Oct 06, 2026 | 78.25 | 79.00 | 78.05 | 78.45 | 78.45 | +0.19% | 20,291 | 0.75 |
| Oct 05, 2026 | 77.20 | 78.30 | 76.75 | 78.30 | 78.30 | +1.29% | 37,676 | 1.41 |
| Oct 02, 2026 | 78.15 | 78.50 | 75.20 | 77.30 | 77.30 | -1.97% | 81,019 | 3.14 |
| Oct 01, 2026 | 80.00 | 80.00 | 78.35 | 78.85 | 78.85 | -1.93% | 36,887 | 1.41 |
| Sep 30, 2026 | 81.70 | 82.10 | 80.40 | 80.40 | 80.40 | -1.71% | 29,033 | 1.09 |
| Sep 29, 2026 | 82.15 | 82.50 | 81.50 | 81.80 | 81.80 | -0.12% | 22,192 | 0.82 |
| Sep 28, 2026 | 82.85 | 83.55 | 81.90 | 81.90 | 81.90 | -1.09% | 23,875 | 0.88 |
| Sep 25, 2026 | 81.80 | 83.70 | 81.80 | 82.80 | 82.80 | +2.22% | 18,907 | 0.69 |
| Sep 24, 2026 | 82.00 | 82.15 | 80.90 | 81.00 | 81.00 | -1.70% | 20,252 | 0.73 |
| Sep 23, 2026 | 83.50 | 84.15 | 82.30 | 82.40 | 82.40 | -1.44% | 21,716 | 0.77 |
| Sep 22, 2026 | 83.75 | 84.65 | 83.60 | 83.60 | 83.60 | +0.30% | 21,195 | 0.75 |
| Sep 21, 2026 | 83.30 | 83.95 | 83.15 | 83.35 | 83.35 | +0.54% | 18,704 | 0.65 |
| Sep 18, 2026 | 82.50 | 82.90 | 81.95 | 82.90 | 82.90 | -0.06% | 113,411 | 4.09 |
| Sep 17, 2026 | 83.00 | 83.25 | 82.50 | 82.95 | 82.95 | -0.06% | 16,670 | 0.59 |
| Sep 16, 2026 | 82.90 | 83.25 | 82.60 | 83.00 | 83.00 | +0.12% | 14,905 | 0.46 |
| Sep 15, 2026 | 82.95 | 83.05 | 81.45 | 82.90 | 82.90 | -0.18% | 19,500 | 0.60 |
| Sep 14, 2026 | 83.00 | 83.45 | 82.25 | 83.05 | 83.05 | -0.30% | 18,079 | 0.55 |
| Sep 11, 2026 | 83.75 | 84.00 | 83.05 | 83.30 | 83.30 | -0.54% | 14,257 | 0.43 |
| Sep 10, 2026 | 84.45 | 85.45 | 83.50 | 83.75 | 83.75 | -1.70% | 24,302 | 0.73 |
| Sep 09, 2026 | 85.55 | 86.15 | 84.80 | 85.20 | 85.20 | -1.10% | 20,584 | 0.62 |
| Sep 08, 2026 | 84.65 | 86.15 | 84.35 | 86.15 | 86.15 | +1.59% | 18,195 | 0.54 |
| Sep 07, 2026 | 85.45 | 85.45 | 84.80 | 84.80 | 84.80 | -1.11% | 13,623 | 0.40 |
| Sep 04, 2026 | 85.85 | 86.35 | 85.40 | 85.75 | 85.75 | +0.06% | 19,662 | 0.57 |
| Sep 03, 2026 | 84.40 | 85.95 | 83.65 | 85.70 | 85.70 | +0.65% | 20,430 | 0.58 |
| Sep 02, 2026 | 85.15 | 85.35 | 84.20 | 85.15 | 85.15 | -0.53% | 24,593 | 0.69 |
| Sep 01, 2026 | 85.00 | 85.85 | 84.55 | 85.60 | 85.60 | +0.18% | 34,332 | 0.95 |
| Aug 31, 2026 | 86.35 | 86.45 | 85.45 | 85.45 | 85.45 | -1.21% | 41,757 | 1.14 |
| Aug 28, 2026 | 85.75 | 87.10 | 85.75 | 86.50 | 86.50 | +1.23% | 15,260 | 0.41 |
| Aug 27, 2026 | 86.70 | 86.70 | 85.10 | 85.45 | 85.45 | -1.33% | 25,815 | 0.69 |
| Aug 26, 2026 | 86.80 | 87.65 | 86.50 | 86.60 | 86.60 | -0.12% | 12,479 | 0.33 |
| Aug 25, 2026 | 86.50 | 87.05 | 86.15 | 86.70 | 86.70 | +0.46% | 14,212 | 0.37 |
| Aug 24, 2026 | 86.50 | 86.60 | 85.60 | 86.30 | 86.30 | +0.06% | 16,264 | 0.42 |