Worldline SA (FRA:WO6)
Germany
· Delayed Price · Currency is EUR 1.380
-0.115 (-7.69%)
At close: Dec 4, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.59% | 8,101 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -7.69% | 63,333 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.49 | -1.77% | 1,080 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.42% | 1,000 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Nov 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.38% | 2,000 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -2.87% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.74% | - |
| Nov 25, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.91% | 900 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.12% | - |
| Nov 21, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 2.94% | 1,300 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -9.14% | 5,550 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.51% | - |
| Nov 18, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -0.96% | 200 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -6.20% | 7,500 |
| Nov 14, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.68% | 270 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -7.00% | 100 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.52% | - |
| Nov 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.89% | - |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.51% | 554 |
| Nov 7, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.98% | 2,200 |
| Nov 6, 2025 | 2.07 | 2.19 | 1.85 | 1.87 | 1.87 | -8.28% | 57,049 |
| Nov 5, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -6.03% | 3,940 |
| Nov 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.04% | - |
| Nov 3, 2025 | 2.39 | 2.39 | 2.24 | 2.24 | 2.24 | -0.31% | 1,692 |
| Oct 31, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | -3.61% | 100 |
| Oct 30, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.96% | - |
| Oct 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -3.23% | - |
| Oct 28, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.99% | - |
| Oct 27, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 4.75% | 700 |
| Oct 24, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.45% | - |
| Oct 23, 2025 | 2.67 | 2.67 | 2.45 | 2.45 | 2.45 | -5.73% | 850 |
| Oct 22, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | 3.25% | 28 |
| Oct 21, 2025 | 2.48 | 2.55 | 2.43 | 2.52 | 2.52 | 2.65% | 18,380 |
| Oct 20, 2025 | 2.20 | 2.49 | 2.20 | 2.46 | 2.46 | 11.59% | 2,950 |
| Oct 17, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | 2.20 | -10.39% | 4,520 |
| Oct 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.29% | 500 |
| Oct 15, 2025 | 2.41 | 2.44 | 2.40 | 2.40 | 2.40 | -5.59% | 2,400 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -1.36% | - |
| Oct 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -5.95% | - |
| Oct 10, 2025 | 2.83 | 2.84 | 2.74 | 2.74 | 2.74 | -5.52% | 5,750 |
| Oct 9, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | 2.90 | -4.89% | 1,000 |
| Oct 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.13% | - |
| Oct 7, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -1.30% | 20,000 |
| Oct 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.71% | - |
| Oct 3, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -5.63% | 33,000 |
| Oct 2, 2025 | 2.91 | 3.24 | 2.91 | 3.21 | 3.21 | 17.30% | 21,700 |
| Oct 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.93% | - |
| Sep 30, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -0.11% | - |
| Sep 29, 2025 | 2.59 | 2.69 | 2.59 | 2.69 | 2.69 | 4.06% | 400 |
| Sep 26, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -0.39% | 50 |
| Sep 25, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.50% | 50 |
| Sep 24, 2025 | 2.66 | 2.66 | 2.61 | 2.61 | 2.61 | -0.42% | - |
| Sep 23, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -1.24% | - |
| Sep 22, 2025 | 2.58 | 2.65 | 2.57 | 2.65 | 2.65 | 2.12% | 30 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -3.92% | - |
| Sep 18, 2025 | 2.63 | 2.70 | 2.60 | 2.70 | 2.70 | 1.46% | 1,000 |
| Sep 17, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 2.15% | 1,200 |
| Sep 16, 2025 | 2.65 | 2.65 | 2.57 | 2.61 | 2.61 | -2.39% | 1,350 |
| Sep 15, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.45% | 750 |
| Sep 12, 2025 | 2.62 | 2.76 | 2.62 | 2.69 | 2.69 | 4.27% | 3,200 |
| Sep 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.08% | - |
| Sep 10, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -3.56% | - |
| Sep 9, 2025 | 2.56 | 2.67 | 2.54 | 2.67 | 2.67 | 3.73% | 1,150 |
| Sep 8, 2025 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -5.47% | - |
| Sep 5, 2025 | 2.63 | 2.73 | 2.62 | 2.73 | 2.73 | 0.66% | 5,500 |
| Sep 4, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.77% | - |
| Sep 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.63% | - |
| Sep 2, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -2.29% | - |
| Sep 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.67% | - |
| Aug 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.72% | - |
| Aug 28, 2025 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | 0.69% | 3,190 |
| Aug 27, 2025 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.00% | 1,000 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -3.94% | - |
| Aug 25, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 1.00% | 800 |
| Aug 22, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 2.69% | - |
| Aug 21, 2025 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 1.38% | - |
| Aug 20, 2025 | 2.97 | 3.01 | 2.97 | 2.97 | 2.97 | -0.87% | 945 |
| Aug 19, 2025 | 2.94 | 3.00 | 2.93 | 3.00 | 3.00 | 0.60% | 1,870 |
| Aug 18, 2025 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 0.71% | 520 |
| Aug 15, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.61% | 100 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -2.41% | - |
| Aug 13, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.07% | 100 |
| Aug 12, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 0.17% | - |
| Aug 11, 2025 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -3.78% | 22 |
| Aug 8, 2025 | 3.17 | 3.19 | 3.10 | 3.10 | 3.10 | -4.23% | 500 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.49% | 350 |
| Aug 6, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | -2.31% | 26 |
| Aug 5, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.86% | - |
| Aug 4, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -0.61% | 1,000 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -4.19% | 5,792 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -4.25% | - |
| Jul 30, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -9.42% | 1,672 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.21% | - |
| Jul 28, 2025 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | 4.68% | 4 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.70% | - |
| Jul 24, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 3.31% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | - |
| Jul 22, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.63% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.77% | 170 |