Skip to main content
Worldline SA (EPA:WLN)
France flag France · Delayed Price · Currency is EUR
1.349
-0.036 (-2.64%)
At close: Dec 5, 2025

Worldline Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 20252.432.482.382.422.422.20%3,839,939
Oct 14, 20252.522.522.332.372.37-7.32%4,778,290
Oct 13, 20252.562.662.522.562.561.35%3,672,567
Oct 10, 20252.842.922.522.522.52-11.57%5,803,305
Oct 9, 20252.852.942.772.852.85-3.91%3,328,908
Oct 8, 20253.053.072.962.972.97-3.07%2,514,253
Oct 7, 20253.163.173.063.063.06-2.95%1,658,551
Oct 6, 20253.103.182.933.163.161.61%3,448,099
Oct 3, 20253.123.163.013.113.11-0.38%3,037,098
Oct 2, 20252.973.352.963.123.127.33%6,045,317
Oct 1, 20252.822.932.812.902.905.60%3,250,299
Sep 30, 20252.692.852.662.752.752.77%2,936,239
Sep 29, 20252.592.732.572.682.683.72%1,906,373
Sep 26, 20252.602.672.582.582.58-0.88%1,658,456
Sep 25, 20252.602.642.572.602.60-0.50%1,967,173
Sep 24, 20252.662.662.592.622.62-2.10%1,660,982
Sep 23, 20252.652.722.612.672.671.21%1,781,370
Sep 22, 20252.582.712.552.642.641.54%1,836,306
Sep 19, 20252.722.752.582.602.60-4.24%4,157,131
Sep 18, 20252.632.792.592.722.722.84%3,090,470
Sep 17, 20252.632.672.612.642.640.49%1,166,830
Sep 16, 20252.652.692.572.632.63-1.17%2,001,919
Sep 15, 20252.702.892.662.662.66-1.23%3,720,383
Sep 12, 20252.662.752.642.692.691.82%2,109,752
Sep 11, 20252.582.672.582.642.642.16%1,329,972
Sep 10, 20252.722.722.582.592.59-3.47%1,829,562
Sep 9, 20252.572.752.512.682.684.00%2,373,885
Sep 8, 20252.632.642.482.582.58-2.05%3,230,866
Sep 5, 20252.652.732.592.632.63-0.08%1,510,155
Sep 4, 20252.702.732.622.632.63-2.01%1,779,149
Sep 3, 20252.812.872.632.692.69-4.07%2,775,719
Sep 2, 20252.772.802.752.802.800.90%1,179,644
Sep 1, 20252.822.852.772.782.78-2.25%1,452,377
Aug 29, 20252.902.932.822.842.84-1.70%1,194,205
Aug 28, 20252.862.952.852.892.890.70%1,412,784
Aug 27, 20253.033.082.872.872.87-4.81%2,572,210
Aug 26, 20253.153.153.013.013.01-5.67%1,972,147
Aug 25, 20253.113.303.093.203.202.93%2,251,800
Aug 22, 20252.983.322.973.103.103.12%4,640,066
Aug 21, 20253.003.052.963.013.010.60%1,283,032
Aug 20, 20253.003.032.952.992.99-0.99%1,656,205
Aug 19, 20252.953.052.943.023.022.75%1,184,675
Aug 18, 20252.993.012.912.942.94-0.78%1,191,091
Aug 15, 20252.943.032.942.962.962.10%1,297,895
Aug 14, 20252.942.982.902.902.90-1.96%1,276,938
Aug 13, 20252.992.992.902.962.960.03%1,586,752
Aug 12, 20253.003.032.952.962.96-1.27%1,352,732
Aug 11, 20253.133.142.983.003.00-3.76%2,040,500
Aug 8, 20253.223.243.103.123.12-2.41%1,485,437
Aug 7, 20253.173.253.153.193.191.49%1,409,399
Aug 6, 20253.153.173.093.153.150.35%1,472,922
Aug 5, 20253.183.253.133.133.13-0.25%1,682,898
Aug 4, 20253.153.253.113.143.140.26%962,344
Aug 1, 20253.153.223.103.133.13-2.18%1,850,575
Jul 31, 20253.443.473.203.203.20-4.33%4,371,907
Jul 30, 20253.443.563.283.353.35-6.22%4,345,054
Jul 29, 20253.733.783.573.573.57-4.21%1,454,043
Jul 28, 20253.803.873.733.733.73-0.43%1,323,702
Jul 25, 20253.653.833.603.743.742.74%1,979,842
Jul 24, 20253.653.733.623.643.641.14%1,279,846
Jul 23, 20253.563.683.513.603.602.53%1,291,816
Jul 22, 20253.523.553.453.513.510.40%1,201,994
Jul 21, 20253.583.593.433.503.50-2.21%1,312,612