Worldline SA (EPA:WLN)
France · Delayed Price · Currency is EUR 3.192
+0.047 (1.49%)
Aug 7, 2025, 5:36 PM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.17 | 3.25 | 3.15 | 3.23 | 3.23 | 2.57% | 1,038,298 |
| 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 |
| Jul 18, 2025 | 3.57 | 3.64 | 3.56 | 3.58 | 3.58 | 0.85% | 1,128,861 |
| Jul 17, 2025 | 3.62 | 3.67 | 3.53 | 3.55 | 3.55 | -0.56% | 1,167,119 |
| Jul 16, 2025 | 3.58 | 3.64 | 3.54 | 3.57 | 3.57 | -1.65% | 1,283,031 |
| Jul 15, 2025 | 3.61 | 3.69 | 3.60 | 3.63 | 3.63 | 0.55% | 1,459,969 |
| Jul 14, 2025 | 3.64 | 3.68 | 3.55 | 3.61 | 3.61 | -2.70% | 2,010,775 |
| Jul 11, 2025 | 3.82 | 3.84 | 3.71 | 3.71 | 3.71 | -2.88% | 1,533,809 |
| Jul 10, 2025 | 3.83 | 3.90 | 3.79 | 3.82 | 3.82 | 0.53% | 1,375,553 |
| Jul 9, 2025 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 1,986,062 |
| Jul 8, 2025 | 3.88 | 3.91 | 3.80 | 3.88 | 3.88 | 0.78% | 1,530,921 |
| Jul 7, 2025 | 3.73 | 3.96 | 3.62 | 3.85 | 3.85 | 1.58% | 3,874,410 |
| Jul 4, 2025 | 3.86 | 3.93 | 3.79 | 3.79 | 3.79 | -1.56% | 2,601,879 |
| Jul 3, 2025 | 3.93 | 3.96 | 3.74 | 3.85 | 3.85 | -2.04% | 3,776,761 |
| Jul 2, 2025 | 3.75 | 3.98 | 3.70 | 3.93 | 3.93 | 5.93% | 4,730,249 |
| Jul 1, 2025 | 3.47 | 3.76 | 3.46 | 3.71 | 3.71 | 3.34% | 4,512,424 |
| Jun 30, 2025 | 3.19 | 3.59 | 3.14 | 3.59 | 3.59 | 15.81% | 9,829,013 |
| Jun 27, 2025 | 3.48 | 3.53 | 3.01 | 3.10 | 3.10 | -9.09% | 10,621,653 |
| Jun 26, 2025 | 2.89 | 3.41 | 2.86 | 3.41 | 3.41 | 20.49% | 15,578,486 |
| Jun 25, 2025 | 4.56 | 4.57 | 2.70 | 2.83 | 2.83 | -38.34% | 21,536,689 |
| Jun 24, 2025 | 4.51 | 4.66 | 4.43 | 4.59 | 4.59 | 5.03% | 2,845,818 |
| Jun 23, 2025 | 4.23 | 4.46 | 4.20 | 4.37 | 4.37 | 0.46% | 2,272,390 |
| Jun 20, 2025 | 4.38 | 4.58 | 4.30 | 4.35 | 4.35 | -2.68% | 4,666,548 |
| Jun 19, 2025 | 4.71 | 4.75 | 4.47 | 4.47 | 4.47 | -6.68% | 3,653,379 |
| Jun 18, 2025 | 4.95 | 4.95 | 4.71 | 4.79 | 4.79 | -4.20% | 3,255,907 |
| Jun 17, 2025 | 4.79 | 5.04 | 4.77 | 5.00 | 5.00 | 3.31% | 1,836,325 |
| Jun 16, 2025 | 4.80 | 4.90 | 4.78 | 4.84 | 4.84 | 0.41% | 994,234 |
| Jun 13, 2025 | 4.80 | 4.97 | 4.78 | 4.82 | 4.82 | -2.82% | 2,120,400 |
| Jun 12, 2025 | 4.95 | 5.00 | 4.86 | 4.96 | 4.96 | -1.59% | 1,011,781 |
| Jun 11, 2025 | 5.18 | 5.21 | 4.97 | 5.04 | 5.04 | -2.33% | 1,304,638 |
| Jun 10, 2025 | 4.95 | 5.16 | 4.95 | 5.16 | 5.16 | 2.79% | 1,060,268 |
| Jun 9, 2025 | 4.98 | 5.17 | 4.94 | 5.02 | 5.02 | -1.18% | 1,452,962 |
| Jun 6, 2025 | 5.22 | 5.25 | 5.08 | 5.08 | 5.08 | -3.05% | 1,458,880 |
| Jun 5, 2025 | 5.14 | 5.25 | 5.04 | 5.24 | 5.24 | 2.34% | 1,820,336 |
| Jun 4, 2025 | 5.02 | 5.19 | 4.99 | 5.12 | 5.12 | 3.23% | 2,199,020 |
| Jun 3, 2025 | 4.85 | 5.02 | 4.82 | 4.96 | 4.96 | 2.06% | 1,784,113 |
| Jun 2, 2025 | 5.16 | 5.18 | 4.75 | 4.86 | 4.86 | -7.07% | 3,766,784 |
| May 30, 2025 | 5.20 | 5.30 | 5.17 | 5.23 | 5.23 | -0.57% | 1,663,721 |