Worldline SA (EPA:WLN)
France · Delayed Price · Currency is EUR 1.390
-0.038 (-2.63%)
Feb 2, 2026, 1:35 PM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | - | -2.24% | 529,735 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.43 | 1.43 | 1.43 | 0.07% | 1,951,038 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | -0.35% | 2,411,048 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.43 | 1.43 | 1.43 | -5.10% | 2,266,995 |
| Jan 27, 2026 | 1.50 | 1.51 | 1.46 | 1.51 | 1.51 | 0.40% | 1,297,106 |
| Jan 26, 2026 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.20% | 963,463 |
| Jan 23, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | 0.20% | 1,004,052 |
| Jan 22, 2026 | 1.53 | 1.55 | 1.48 | 1.50 | 1.50 | -0.60% | 1,244,175 |
| Jan 21, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -2.52% | 1,165,475 |
| Jan 20, 2026 | 1.53 | 1.55 | 1.50 | 1.55 | 1.55 | - | 1,316,682 |
| Jan 19, 2026 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | 0.85% | 1,420,636 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -2.42% | 1,182,228 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -0.25% | 1,250,629 |
| Jan 14, 2026 | 1.60 | 1.61 | 1.56 | 1.57 | 1.57 | -0.63% | 1,637,063 |
| Jan 13, 2026 | 1.52 | 1.60 | 1.52 | 1.58 | 1.58 | 4.90% | 2,354,085 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.63% | 1,376,216 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.48 | 1.54 | 1.54 | 2.61% | 2,000,679 |
| Jan 8, 2026 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 0.67% | 2,007,399 |
| Jan 7, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -3.94% | 3,012,984 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.79% | 1,469,926 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -1.47% | 1,656,034 |
| Jan 2, 2026 | 1.60 | 1.72 | 1.60 | 1.63 | 1.63 | 4.48% | 3,402,637 |
| Dec 31, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | -4.99% | 1,055,538 |
| Dec 30, 2025 | 1.63 | 1.65 | 1.55 | 1.64 | 1.64 | 1.17% | 2,534,315 |
| Dec 29, 2025 | 1.61 | 1.63 | 1.57 | 1.63 | 1.63 | 0.87% | 2,104,247 |
| Dec 24, 2025 | 1.55 | 1.61 | 1.52 | 1.61 | 1.61 | 1.58% | 1,429,632 |
| Dec 23, 2025 | 1.55 | 1.59 | 1.49 | 1.59 | 1.59 | 1.93% | 1,334,716 |
| Dec 22, 2025 | 1.50 | 1.56 | 1.48 | 1.56 | 1.56 | 5.63% | 2,092,793 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.46 | 1.47 | 1.47 | -8.05% | 5,560,991 |
| Dec 18, 2025 | 1.53 | 1.64 | 1.49 | 1.60 | 1.60 | 5.60% | 3,518,604 |
| Dec 17, 2025 | 1.64 | 1.76 | 1.51 | 1.52 | 1.52 | -7.61% | 5,910,981 |
| Dec 16, 2025 | 1.53 | 1.72 | 1.51 | 1.64 | 1.64 | 6.97% | 8,072,255 |
| Dec 15, 2025 | 1.40 | 1.54 | 1.39 | 1.54 | 1.54 | 9.64% | 5,246,999 |
| Dec 12, 2025 | 1.40 | 1.43 | 1.39 | 1.40 | 1.40 | 1.97% | 3,095,059 |
| Dec 11, 2025 | 1.39 | 1.40 | 1.34 | 1.37 | 1.37 | 0.88% | 2,227,997 |
| Dec 10, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 1.64% | 2,066,989 |
| Dec 9, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 1.98% | 1,948,050 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.31 | 1.31 | 1.31 | -2.67% | 1,599,702 |
| Dec 5, 2025 | 1.32 | 1.44 | 1.31 | 1.35 | 1.35 | -2.60% | 4,384,323 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -4.48% | 3,649,999 |
| Dec 3, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.59% | 2,551,226 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.38% | 2,114,885 |
| Dec 1, 2025 | 1.51 | 1.55 | 1.50 | 1.53 | 1.53 | -0.33% | 1,732,043 |
| Nov 28, 2025 | 1.55 | 1.58 | 1.51 | 1.53 | 1.53 | -1.03% | 2,129,563 |
| Nov 27, 2025 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 2,438,861 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.78% | 2,293,373 |
| Nov 25, 2025 | 1.62 | 1.66 | 1.58 | 1.58 | 1.58 | -1.19% | 2,755,777 |
| Nov 24, 2025 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | 0.44% | 2,691,937 |
| Nov 21, 2025 | 1.59 | 1.70 | 1.56 | 1.59 | 1.59 | -0.50% | 3,047,028 |
| Nov 20, 2025 | 1.72 | 1.74 | 1.60 | 1.60 | 1.60 | -5.33% | 3,591,243 |