Skip to main content
Worldline SA (EPA:WLN)
France flag France · Delayed Price · Currency is EUR
1.389
-0.016 (-1.14%)
Mar 9, 2026, 5:35 PM CET

Worldline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.421.421.361.39--1.14%1,601,727
Mar 6, 20261.461.471.411.411.41-2.02%1,577,334
Mar 5, 20261.481.481.401.431.43-3.43%2,193,276
Mar 4, 20261.471.501.451.491.481.78%1,643,474
Mar 3, 20261.641.641.421.461.46-11.58%3,051,736
Mar 2, 20261.501.651.501.651.655.43%2,887,059
Feb 27, 20261.591.611.531.571.56-3.99%2,839,714
Feb 26, 20261.431.631.371.631.6312.88%6,566,091
Feb 25, 20261.421.501.421.441.441.48%1,651,452
Feb 24, 20261.431.471.421.421.42-0.07%980,179
Feb 23, 20261.421.501.401.421.423.19%2,675,200
Feb 20, 20261.381.421.361.381.381.47%1,610,064
Feb 19, 20261.361.391.331.361.360.15%996,737
Feb 18, 20261.341.361.301.361.361.65%1,050,496
Feb 17, 20261.291.351.291.341.343.89%1,640,803
Feb 16, 20261.371.381.281.291.29-5.16%2,356,494
Feb 13, 20261.351.371.331.361.361.04%1,019,339
Feb 12, 20261.351.361.321.341.340.90%901,176
Feb 11, 20261.371.371.311.331.33-2.64%1,041,033
Feb 10, 20261.341.371.331.371.373.80%1,461,122
Feb 9, 20261.331.341.311.321.321.54%992,319
Feb 6, 20261.311.311.281.301.30-0.69%1,599,370
Feb 5, 20261.331.381.311.311.31-1.95%1,363,367
Feb 4, 20261.321.361.291.331.330.08%2,370,732
Feb 3, 20261.341.351.311.331.33-1.92%2,074,051
Feb 2, 20261.401.421.361.361.36-5.04%2,738,142
Jan 30, 20261.451.491.431.431.430.07%1,951,038
Jan 29, 20261.451.451.391.431.43-0.35%2,411,048
Jan 28, 20261.491.491.431.431.43-5.10%2,266,995
Jan 27, 20261.501.511.461.511.510.40%1,297,106
Jan 26, 20261.491.511.491.501.500.20%963,463
Jan 23, 20261.491.531.491.501.500.20%1,004,052
Jan 22, 20261.531.551.481.501.50-0.60%1,244,175
Jan 21, 20261.541.561.501.511.51-2.52%1,165,475
Jan 20, 20261.531.551.501.551.55-1,316,682
Jan 19, 20261.531.551.491.551.550.85%1,420,636
Jan 16, 20261.561.561.521.531.53-2.42%1,182,228
Jan 15, 20261.601.601.531.571.57-0.25%1,250,629
Jan 14, 20261.601.611.561.571.57-0.63%1,637,063
Jan 13, 20261.521.601.521.581.584.90%2,354,085
Jan 12, 20261.551.551.501.511.51-1.63%1,376,216
Jan 9, 20261.521.551.481.541.542.61%2,000,679
Jan 8, 20261.491.521.491.501.500.67%2,007,399
Jan 7, 20261.561.571.481.491.49-3.94%3,012,984
Jan 6, 20261.621.621.541.551.55-3.79%1,469,926
Jan 5, 20261.651.651.571.611.61-1.47%1,656,034
Jan 2, 20261.601.721.601.631.634.48%3,402,637
Dec 31, 20251.641.641.561.561.56-4.99%1,055,538
Dec 30, 20251.631.651.551.641.641.17%2,534,315
Dec 29, 20251.611.631.571.631.630.87%2,104,247
Dec 24, 20251.551.611.521.611.611.58%1,429,632
Dec 23, 20251.551.591.491.591.591.93%1,334,716
Dec 22, 20251.501.561.481.561.565.63%2,092,793
Dec 19, 20251.621.621.461.471.47-8.05%5,560,991
Dec 18, 20251.531.641.491.601.605.60%3,518,604
Dec 17, 20251.641.761.511.521.52-7.61%5,910,981
Dec 16, 20251.531.721.511.641.646.97%8,072,255
Dec 15, 20251.401.541.391.541.549.64%5,246,999
Dec 12, 20251.401.431.391.401.401.97%3,095,059
Dec 11, 20251.391.401.341.371.370.88%2,227,997
Dec 10, 20251.351.371.321.361.361.64%2,066,989
Dec 9, 20251.311.341.311.341.341.98%1,948,050
Dec 8, 20251.361.371.311.311.31-2.67%1,599,702
Dec 5, 20251.321.441.311.351.35-2.60%4,384,323
Dec 4, 20251.461.461.391.391.39-4.48%3,649,999
Dec 3, 20251.501.511.451.451.45-3.59%2,551,226
Dec 2, 20251.521.531.501.501.50-1.38%2,114,885
Dec 1, 20251.511.551.501.531.53-0.33%1,732,043
Nov 28, 20251.551.581.511.531.53-1.03%2,129,563
Nov 27, 20251.531.561.501.551.550.65%2,438,861
Nov 26, 20251.601.601.541.541.54-2.78%2,293,373
Nov 25, 20251.621.661.581.581.58-1.19%2,755,777
Nov 24, 20251.621.651.591.601.600.44%2,691,937
Nov 21, 20251.591.701.561.591.59-0.50%3,047,028
Nov 20, 20251.721.741.601.601.60-5.33%3,591,243
Nov 19, 20251.751.771.691.691.69-5.06%2,158,407
Nov 18, 20251.721.781.691.781.781.14%2,869,977
Nov 17, 20251.841.851.711.761.76-5.02%3,918,816
Nov 14, 20251.861.901.821.851.85-1.28%2,151,902
Nov 13, 20251.921.961.841.881.88-3.25%3,183,968
Nov 12, 20252.082.081.921.941.94-5.18%6,918,793
Nov 11, 20251.922.111.902.052.058.08%5,138,380
Nov 10, 20251.921.991.881.891.890.85%4,096,104
Nov 7, 20251.962.001.851.881.880.75%4,658,816
Nov 6, 20252.392.391.801.861.86-9.25%16,212,180
Nov 5, 20252.102.132.052.052.05-3.80%4,955,971
Nov 4, 20252.212.212.132.132.13-4.09%4,038,506
Nov 3, 20252.412.412.202.232.23-5.36%2,687,950
Oct 31, 20252.242.352.222.352.354.03%2,580,660
Oct 30, 20252.322.332.262.262.26-2.38%2,249,134
Oct 29, 20252.422.442.292.322.32-4.10%3,593,172
Oct 28, 20252.532.542.412.412.41-5.44%3,201,461
Oct 27, 20252.612.632.542.552.550.20%2,109,279
Oct 24, 20252.442.582.442.552.554.99%2,704,698
Oct 23, 20252.652.682.422.432.43-8.86%5,679,109
Oct 22, 20252.702.962.562.662.667.81%14,517,640
Oct 21, 20252.472.522.382.472.471.35%4,093,314
Oct 20, 20252.202.522.182.442.4412.93%9,924,231
Oct 17, 20252.232.362.152.162.16-4.39%7,282,865
Oct 16, 20252.432.482.252.262.26-6.77%3,832,863