Worldline SA (EPA:WLN)
France
· Delayed Price · Currency is EUR 0.279
+0.009 (3.41%)
Apr 28, 2026, 5:35 PM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.30 | 0.27 | 0.28 | 0.28 | 3.41% | 32,988,716 |
| Apr 27, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | -0.04% | 13,004,662 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.69% | 24,840,959 |
| Apr 23, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -6.89% | 24,037,866 |
| Apr 22, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | 0.42% | 19,607,475 |
| Apr 21, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | 0.31 | 4.01% | 25,031,200 |
| Apr 20, 2026 | 0.30 | 0.32 | 0.29 | 0.29 | 0.29 | -3.25% | 22,594,930 |
| Apr 17, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 4.78% | 24,640,069 |
| Apr 16, 2026 | 0.28 | 0.31 | 0.27 | 0.29 | 0.29 | 5.22% | 34,877,604 |
| Apr 15, 2026 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 13.90% | 37,410,771 |
| Apr 14, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -2.69% | 22,163,557 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 16,437,364 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.02% | 15,176,429 |
| Apr 9, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -5.19% | 14,415,312 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 6.83% | 26,816,784 |
| Apr 7, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | -13.81% | 44,328,870 |
| Apr 2, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 6.10% | 22,541,659 |
| Apr 1, 2026 | 0.28 | 0.29 | 0.25 | 0.27 | 0.27 | 6.20% | 23,098,180 |
| Mar 31, 2026 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -5.04% | 17,164,691 |
| Mar 30, 2026 | 0.26 | 0.28 | 0.24 | 0.27 | 0.27 | 3.05% | 22,410,720 |
| Mar 27, 2026 | 0.29 | 0.29 | 0.26 | 0.26 | 0.26 | -10.30% | 17,893,225 |
| Mar 26, 2026 | 0.31 | 0.32 | 0.29 | 0.29 | 0.29 | -6.68% | 14,377,182 |
| Mar 25, 2026 | 0.31 | 0.33 | 0.28 | 0.31 | 0.31 | 4.09% | 21,806,686 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | -15.13% | 9,930,710 |
| Mar 23, 2026 | 0.32 | 0.36 | 0.31 | 0.35 | 0.35 | 7.82% | 8,937,710 |
| Mar 20, 2026 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -9.10% | 7,196,018 |
| Mar 19, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.32% | 6,996,210 |
| Mar 18, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -2.89% | 5,996,285 |
| Mar 17, 2026 | 0.40 | 0.40 | 0.36 | 0.36 | 0.36 | -7.00% | 9,347,353 |
| Mar 16, 2026 | 0.38 | 0.41 | 0.37 | 0.39 | 0.39 | 5.73% | 13,186,221 |
| Mar 13, 2026 | 0.42 | 0.57 | 0.37 | 0.37 | 0.37 | -75.33% | 28,391,940 |
| Mar 12, 2026 | 1.36 | 1.60 | 1.35 | 1.50 | 0.39 | 8.07% | 6,628,616 |
| Mar 11, 2026 | 1.41 | 1.43 | 1.39 | 1.39 | 0.36 | -2.32% | 1,245,424 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 0.37 | 2.30% | 1,567,159 |
| Mar 9, 2026 | 1.42 | 1.42 | 1.36 | 1.39 | 0.36 | -1.14% | 1,601,727 |
| Mar 6, 2026 | 1.46 | 1.47 | 1.41 | 1.41 | 0.36 | -2.02% | 1,577,334 |
| Mar 5, 2026 | 1.48 | 1.48 | 1.40 | 1.43 | 0.37 | -3.43% | 2,193,276 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.45 | 1.49 | 0.38 | 1.78% | 1,643,474 |
| Mar 3, 2026 | 1.64 | 1.64 | 1.42 | 1.46 | 0.38 | -11.58% | 3,051,736 |
| Mar 2, 2026 | 1.50 | 1.65 | 1.50 | 1.65 | 0.43 | 5.43% | 2,887,059 |
| Feb 27, 2026 | 1.59 | 1.61 | 1.53 | 1.57 | 0.40 | -3.99% | 2,839,714 |
| Feb 26, 2026 | 1.43 | 1.63 | 1.37 | 1.63 | 0.42 | 12.88% | 6,566,091 |
| Feb 25, 2026 | 1.42 | 1.50 | 1.42 | 1.44 | 0.37 | 1.48% | 1,651,452 |
| Feb 24, 2026 | 1.43 | 1.47 | 1.42 | 1.42 | 0.37 | -0.07% | 980,179 |
| Feb 23, 2026 | 1.42 | 1.50 | 1.40 | 1.42 | 0.37 | 3.19% | 2,675,200 |
| Feb 20, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 0.36 | 1.47% | 1,610,064 |
| Feb 19, 2026 | 1.36 | 1.39 | 1.33 | 1.36 | 0.35 | 0.15% | 996,737 |
| Feb 18, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 0.35 | 1.65% | 1,050,496 |
| Feb 17, 2026 | 1.29 | 1.35 | 1.29 | 1.34 | 0.34 | 3.89% | 1,640,803 |
| Feb 16, 2026 | 1.37 | 1.38 | 1.28 | 1.29 | 0.33 | -5.16% | 2,356,494 |
| Feb 13, 2026 | 1.35 | 1.37 | 1.33 | 1.36 | 0.35 | 1.04% | 1,019,339 |
| Feb 12, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 0.35 | 0.90% | 901,176 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.31 | 1.33 | 0.34 | -2.64% | 1,041,033 |
| Feb 10, 2026 | 1.34 | 1.37 | 1.33 | 1.37 | 0.35 | 3.80% | 1,461,122 |
| Feb 9, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 0.34 | 1.54% | 992,319 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 0.33 | -0.69% | 1,599,370 |
| Feb 5, 2026 | 1.33 | 1.38 | 1.31 | 1.31 | 0.34 | -1.95% | 1,363,367 |
| Feb 4, 2026 | 1.32 | 1.36 | 1.29 | 1.33 | 0.34 | 0.08% | 2,370,732 |
| Feb 3, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 0.34 | -1.92% | 2,074,051 |
| Feb 2, 2026 | 1.40 | 1.42 | 1.36 | 1.36 | 0.35 | -5.04% | 2,738,142 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 0.37 | 0.07% | 1,951,038 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 0.37 | -0.35% | 2,411,048 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 0.37 | -5.10% | 2,266,995 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 0.39 | 0.40% | 1,297,106 |
| Jan 26, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 0.39 | 0.20% | 963,463 |
| Jan 23, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 0.39 | 0.20% | 1,004,052 |
| Jan 22, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 0.39 | -0.60% | 1,244,175 |
| Jan 21, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 0.39 | -2.52% | 1,165,475 |
| Jan 20, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 0.40 | - | 1,316,682 |
| Jan 19, 2026 | 1.53 | 1.55 | 1.49 | 1.55 | 0.40 | 0.85% | 1,420,636 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 0.40 | -2.42% | 1,182,228 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.53 | 1.57 | 0.41 | -0.25% | 1,250,629 |
| Jan 14, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 0.41 | -0.63% | 1,637,063 |
| Jan 13, 2026 | 1.52 | 1.60 | 1.52 | 1.58 | 0.41 | 4.90% | 2,354,085 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 0.39 | -1.63% | 1,376,216 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.48 | 1.54 | 0.40 | 2.61% | 2,000,679 |
| Jan 8, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 0.39 | 0.67% | 2,007,399 |
| Jan 7, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 0.38 | -3.94% | 3,012,984 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 0.40 | -3.79% | 1,469,926 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 0.42 | -1.47% | 1,656,034 |
| Jan 2, 2026 | 1.60 | 1.72 | 1.60 | 1.63 | 0.42 | 4.48% | 3,402,637 |
| Dec 31, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 0.40 | -4.99% | 1,055,538 |
| Dec 30, 2025 | 1.63 | 1.65 | 1.55 | 1.64 | 0.42 | 1.17% | 2,534,315 |
| Dec 29, 2025 | 1.61 | 1.63 | 1.57 | 1.63 | 0.42 | 0.87% | 2,104,247 |
| Dec 24, 2025 | 1.55 | 1.61 | 1.52 | 1.61 | 0.42 | 1.58% | 1,429,632 |
| Dec 23, 2025 | 1.55 | 1.59 | 1.49 | 1.59 | 0.41 | 1.93% | 1,335,816 |
| Dec 22, 2025 | 1.50 | 1.56 | 1.48 | 1.56 | 0.40 | 5.63% | 2,092,793 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.46 | 1.47 | 0.38 | -8.05% | 5,560,991 |
| Dec 18, 2025 | 1.53 | 1.64 | 1.49 | 1.60 | 0.41 | 5.60% | 3,518,604 |
| Dec 17, 2025 | 1.64 | 1.76 | 1.51 | 1.52 | 0.39 | -7.61% | 5,910,981 |
| Dec 16, 2025 | 1.53 | 1.72 | 1.51 | 1.64 | 0.42 | 6.97% | 8,072,255 |
| Dec 15, 2025 | 1.40 | 1.54 | 1.39 | 1.54 | 0.40 | 9.64% | 5,246,999 |
| Dec 12, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 0.36 | 1.97% | 3,095,059 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 0.35 | 0.88% | 2,227,997 |
| Dec 10, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 0.35 | 1.64% | 2,066,989 |
| Dec 9, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 0.35 | 1.98% | 1,948,050 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 0.34 | -2.67% | 1,599,702 |
| Dec 5, 2025 | 1.32 | 1.44 | 1.31 | 1.35 | 0.35 | -2.60% | 4,384,503 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 0.36 | -4.48% | 3,649,999 |
| Dec 3, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 0.37 | -3.59% | 2,551,226 |