Worldline SA (EPA:WLN)
France · Delayed Price · Currency is EUR 2.410
+0.252 (11.68%)
Oct 20, 2025, 1:45 PM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.23 | 2.36 | 2.15 | 2.16 | 2.16 | -4.42% | 7,282,865 |
| Oct 16, 2025 | 2.43 | 2.48 | 2.25 | 2.26 | 2.26 | -6.61% | 3,832,863 |
| Oct 15, 2025 | 2.43 | 2.48 | 2.38 | 2.42 | 2.42 | 2.11% | 3,839,939 |
| Oct 14, 2025 | 2.52 | 2.52 | 2.33 | 2.37 | 2.37 | -7.42% | 4,778,290 |
| Oct 13, 2025 | 2.56 | 2.66 | 2.52 | 2.56 | 2.56 | 1.59% | 3,672,567 |
| Oct 10, 2025 | 2.84 | 2.92 | 2.52 | 2.52 | 2.52 | -11.58% | 5,803,305 |
| Oct 9, 2025 | 2.85 | 2.94 | 2.77 | 2.85 | 2.85 | -4.04% | 3,328,908 |
| Oct 8, 2025 | 3.05 | 3.07 | 2.96 | 2.97 | 2.97 | -2.94% | 2,514,253 |
| Oct 7, 2025 | 3.16 | 3.17 | 3.06 | 3.06 | 3.06 | -3.16% | 1,658,551 |
| Oct 6, 2025 | 3.10 | 3.18 | 2.93 | 3.16 | 3.16 | 1.61% | 3,448,099 |
| Oct 3, 2025 | 3.12 | 3.16 | 3.01 | 3.11 | 3.11 | -0.32% | 3,037,098 |
| Oct 2, 2025 | 2.97 | 3.35 | 2.96 | 3.12 | 3.12 | 7.59% | 6,045,317 |
| Oct 1, 2025 | 2.82 | 2.93 | 2.81 | 2.90 | 2.90 | 5.45% | 3,250,299 |
| Sep 30, 2025 | 2.69 | 2.85 | 2.66 | 2.75 | 2.75 | 2.61% | 2,936,239 |
| Sep 29, 2025 | 2.59 | 2.73 | 2.57 | 2.68 | 2.68 | 3.88% | 1,906,373 |
| Sep 26, 2025 | 2.60 | 2.67 | 2.58 | 2.58 | 2.58 | -0.77% | 1,658,456 |
| Sep 25, 2025 | 2.60 | 2.64 | 2.57 | 2.60 | 2.60 | -0.76% | 1,967,173 |
| Sep 24, 2025 | 2.66 | 2.66 | 2.59 | 2.62 | 2.62 | -1.87% | 1,660,982 |
| Sep 23, 2025 | 2.65 | 2.72 | 2.61 | 2.67 | 2.67 | 1.14% | 1,781,370 |
| Sep 22, 2025 | 2.58 | 2.71 | 2.55 | 2.64 | 2.64 | 1.54% | 1,836,306 |
| Sep 19, 2025 | 2.72 | 2.75 | 2.58 | 2.60 | 2.60 | -4.41% | 4,157,131 |
| Sep 18, 2025 | 2.63 | 2.79 | 2.59 | 2.72 | 2.72 | 3.03% | 3,090,470 |
| Sep 17, 2025 | 2.63 | 2.67 | 2.61 | 2.64 | 2.64 | 0.38% | 1,166,830 |
| Sep 16, 2025 | 2.65 | 2.69 | 2.57 | 2.63 | 2.63 | -1.13% | 2,001,919 |
| Sep 15, 2025 | 2.70 | 2.89 | 2.66 | 2.66 | 2.66 | -1.12% | 3,720,383 |
| Sep 12, 2025 | 2.66 | 2.75 | 2.64 | 2.69 | 2.69 | 1.89% | 2,109,752 |
| Sep 11, 2025 | 2.58 | 2.67 | 2.58 | 2.64 | 2.64 | 1.93% | 1,329,972 |
| Sep 10, 2025 | 2.72 | 2.72 | 2.58 | 2.59 | 2.59 | -3.36% | 1,829,562 |
| Sep 9, 2025 | 2.57 | 2.75 | 2.51 | 2.68 | 2.68 | 3.88% | 2,373,885 |
| Sep 8, 2025 | 2.63 | 2.64 | 2.48 | 2.58 | 2.58 | -1.90% | 3,230,866 |
| Sep 5, 2025 | 2.65 | 2.73 | 2.59 | 2.63 | 2.63 | - | 1,510,155 |
| Sep 4, 2025 | 2.70 | 2.73 | 2.62 | 2.63 | 2.63 | -2.23% | 1,779,149 |
| Sep 3, 2025 | 2.81 | 2.87 | 2.63 | 2.69 | 2.69 | -3.93% | 2,775,719 |
| Sep 2, 2025 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 1,179,644 |
| Sep 1, 2025 | 2.82 | 2.85 | 2.77 | 2.78 | 2.78 | -2.11% | 1,452,377 |
| Aug 29, 2025 | 2.90 | 2.93 | 2.82 | 2.84 | 2.84 | -1.73% | 1,194,205 |
| Aug 28, 2025 | 2.86 | 2.95 | 2.85 | 2.89 | 2.89 | 0.70% | 1,412,784 |
| Aug 27, 2025 | 3.03 | 3.08 | 2.87 | 2.87 | 2.87 | -4.65% | 2,572,210 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -5.94% | 1,972,147 |
| Aug 25, 2025 | 3.11 | 3.30 | 3.09 | 3.20 | 3.20 | 3.23% | 2,251,800 |
| Aug 22, 2025 | 2.98 | 3.32 | 2.97 | 3.10 | 3.10 | 2.99% | 4,640,066 |
| Aug 21, 2025 | 3.00 | 3.05 | 2.96 | 3.01 | 3.01 | 0.67% | 1,283,032 |
| Aug 20, 2025 | 3.00 | 3.03 | 2.95 | 2.99 | 2.99 | -0.99% | 1,656,205 |
| Aug 19, 2025 | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | 2.72% | 1,184,675 |
| Aug 18, 2025 | 2.99 | 3.01 | 2.91 | 2.94 | 2.94 | -0.68% | 1,191,091 |
| Aug 15, 2025 | 2.94 | 3.03 | 2.94 | 2.96 | 2.96 | 2.07% | 1,297,895 |
| Aug 14, 2025 | 2.94 | 2.98 | 2.90 | 2.90 | 2.90 | -2.03% | 1,276,938 |
| Aug 13, 2025 | 2.99 | 2.99 | 2.90 | 2.96 | 2.96 | - | 1,586,752 |
| Aug 12, 2025 | 3.00 | 3.03 | 2.95 | 2.96 | 2.96 | -1.33% | 1,352,732 |
| Aug 11, 2025 | 3.13 | 3.14 | 2.98 | 3.00 | 3.00 | -3.85% | 2,040,500 |