Worldline SA (EPA:WLN)
France
· Delayed Price · Currency is EUR 2.580
-0.023 (-0.88%)
Sep 26, 2025, 5:35 PM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.60 | 2.67 | 2.58 | 2.58 | 2.58 | -0.77% | 1,658,456 |
| Sep 25, 2025 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | -0.76% | 1,967,173 |
| Sep 24, 2025 | 2.66 | 2.66 | 2.59 | 2.62 | 2.62 | -1.87% | 1,660,982 |
| Sep 23, 2025 | 2.65 | 2.72 | 2.61 | 2.67 | 2.67 | 1.14% | 1,781,370 |
| Sep 22, 2025 | 2.58 | 2.71 | 2.55 | 2.64 | 2.64 | 1.54% | 1,836,306 |
| Sep 19, 2025 | 2.72 | 2.75 | 2.58 | 2.60 | 2.60 | -4.41% | 4,157,131 |
| Sep 18, 2025 | 2.63 | 2.79 | 2.59 | 2.72 | 2.72 | 3.03% | 3,090,470 |
| Sep 17, 2025 | 2.63 | 2.67 | 2.61 | 2.64 | 2.64 | 0.38% | 1,166,830 |
| Sep 16, 2025 | 2.65 | 2.69 | 2.57 | 2.63 | 2.63 | -1.13% | 2,001,919 |
| Sep 15, 2025 | 2.70 | 2.89 | 2.66 | 2.66 | 2.66 | -1.12% | 3,720,383 |
| Sep 12, 2025 | 2.66 | 2.75 | 2.64 | 2.69 | 2.69 | 1.89% | 2,109,752 |
| Sep 11, 2025 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | 1.93% | 1,329,972 |
| Sep 10, 2025 | 2.72 | 2.72 | 2.58 | 2.59 | 2.59 | -3.36% | 1,829,562 |
| Sep 9, 2025 | 2.57 | 2.75 | 2.51 | 2.68 | 2.68 | 3.88% | 2,373,885 |
| Sep 8, 2025 | 2.63 | 2.64 | 2.48 | 2.58 | 2.58 | -1.90% | 3,230,866 |
| Sep 5, 2025 | 2.65 | 2.73 | 2.59 | 2.63 | 2.63 | - | 1,510,155 |
| Sep 4, 2025 | 2.70 | 2.73 | 2.62 | 2.63 | 2.63 | -2.23% | 1,779,149 |
| Sep 3, 2025 | 2.81 | 2.87 | 2.63 | 2.69 | 2.69 | -3.93% | 2,775,719 |
| Sep 2, 2025 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 1,179,644 |
| Sep 1, 2025 | 2.82 | 2.85 | 2.77 | 2.78 | 2.78 | -2.11% | 1,452,377 |
| Aug 29, 2025 | 2.90 | 2.93 | 2.82 | 2.84 | 2.84 | -1.73% | 1,194,205 |
| Aug 28, 2025 | 2.86 | 2.95 | 2.85 | 2.89 | 2.89 | 0.70% | 1,412,784 |
| Aug 27, 2025 | 3.03 | 3.08 | 2.87 | 2.87 | 2.87 | -4.65% | 2,572,210 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -5.94% | 1,972,147 |
| Aug 25, 2025 | 3.11 | 3.30 | 3.09 | 3.20 | 3.20 | 3.23% | 2,251,800 |
| Aug 22, 2025 | 2.98 | 3.32 | 2.97 | 3.10 | 3.10 | 2.99% | 4,640,066 |
| Aug 21, 2025 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | 0.67% | 1,283,032 |
| Aug 20, 2025 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.99% | 1,656,205 |
| Aug 19, 2025 | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | 2.72% | 1,184,675 |
| Aug 18, 2025 | 2.99 | 3.01 | 2.91 | 2.94 | 2.94 | -0.68% | 1,191,091 |
| Aug 15, 2025 | 2.94 | 3.03 | 2.94 | 2.96 | 2.96 | 2.07% | 1,297,895 |
| Aug 14, 2025 | 2.94 | 2.98 | 2.90 | 2.90 | 2.90 | -2.03% | 1,276,938 |
| Aug 13, 2025 | 2.99 | 2.99 | 2.90 | 2.96 | 2.96 | - | 1,586,752 |
| Aug 12, 2025 | 3.00 | 3.03 | 2.95 | 2.96 | 2.96 | -1.33% | 1,352,732 |
| Aug 11, 2025 | 3.13 | 3.14 | 2.98 | 3.00 | 3.00 | -3.85% | 2,040,500 |
| Aug 8, 2025 | 3.22 | 3.24 | 3.10 | 3.12 | 3.12 | -2.19% | 1,485,437 |
| Aug 7, 2025 | 3.17 | 3.25 | 3.15 | 3.19 | 3.19 | 1.27% | 1,409,399 |
| Aug 6, 2025 | 3.15 | 3.17 | 3.09 | 3.15 | 3.15 | 0.64% | 1,472,922 |
| Aug 5, 2025 | 3.18 | 3.25 | 3.13 | 3.13 | 3.13 | -0.32% | 1,682,898 |
| Aug 4, 2025 | 3.15 | 3.25 | 3.11 | 3.14 | 3.14 | 0.32% | 962,344 |
| Aug 1, 2025 | 3.15 | 3.22 | 3.10 | 3.13 | 3.13 | -2.19% | 1,850,575 |
| Jul 31, 2025 | 3.44 | 3.47 | 3.20 | 3.20 | 3.20 | -4.48% | 4,371,907 |
| Jul 30, 2025 | 3.44 | 3.56 | 3.28 | 3.35 | 3.35 | -6.16% | 4,345,054 |
| Jul 29, 2025 | 3.73 | 3.78 | 3.57 | 3.57 | 3.57 | -4.29% | 1,454,043 |
| Jul 28, 2025 | 3.80 | 3.87 | 3.73 | 3.73 | 3.73 | -0.27% | 1,323,702 |
| Jul 25, 2025 | 3.65 | 3.83 | 3.60 | 3.74 | 3.74 | 2.75% | 1,979,842 |
| Jul 24, 2025 | 3.65 | 3.73 | 3.62 | 3.64 | 3.64 | 1.11% | 1,279,846 |
| Jul 23, 2025 | 3.56 | 3.68 | 3.51 | 3.60 | 3.60 | 2.56% | 1,291,816 |
| Jul 22, 2025 | 3.52 | 3.55 | 3.45 | 3.51 | 3.51 | 0.29% | 1,201,994 |
| Jul 21, 2025 | 3.58 | 3.59 | 3.43 | 3.50 | 3.50 | -2.23% | 1,312,612 |