Worldline SA (ETR:WO6)
Germany · Delayed Price · Currency is EUR 2.568
-0.030 (-1.15%)
Last updated: Sep 22, 2025, 9:10 AM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 2.63 | 2.64 | 2.59 | 2.61 | 2.61 | -4.01% | 12,235 |
| Sep 18, 2025 | 2.78 | 2.78 | 2.72 | 2.72 | 2.72 | 2.84% | 39,385 |
| Sep 17, 2025 | 2.61 | 2.66 | 2.61 | 2.64 | 2.64 | 0.57% | 6,274 |
| Sep 16, 2025 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | -2.81% | 10,015 |
| Sep 15, 2025 | 2.69 | 2.88 | 2.68 | 2.70 | 2.70 | 0.45% | 8,562 |
| Sep 12, 2025 | 2.69 | 2.70 | 2.67 | 2.69 | 2.69 | 1.82% | 19,651 |
| Sep 11, 2025 | 2.62 | 2.67 | 2.62 | 2.64 | 2.64 | 2.16% | 6,347 |
| Sep 10, 2025 | 2.65 | 2.65 | 2.59 | 2.59 | 2.59 | -3.47% | 900 |
| Sep 9, 2025 | 2.59 | 2.72 | 2.53 | 2.68 | 2.68 | 4.12% | 3,388 |
| Sep 8, 2025 | 2.54 | 2.57 | 2.49 | 2.57 | 2.57 | -3.45% | 22,499 |
| Sep 5, 2025 | 2.64 | 2.71 | 2.64 | 2.67 | 2.67 | 0.95% | 1,681 |
| Sep 4, 2025 | 2.69 | 2.69 | 2.62 | 2.64 | 2.64 | -0.56% | 4,308 |
| Sep 3, 2025 | 2.71 | 2.71 | 2.66 | 2.66 | 2.66 | -4.29% | 8,178 |
| Sep 2, 2025 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | -0.18% | 11,481 |
| Sep 1, 2025 | 2.83 | 2.83 | 2.78 | 2.78 | 2.78 | -1.84% | 4,450 |
| Aug 29, 2025 | 2.89 | 2.90 | 2.83 | 2.83 | 2.83 | -1.67% | 13,528 |
| Aug 28, 2025 | 2.91 | 2.93 | 2.88 | 2.88 | 2.88 | -0.86% | 4,196 |
| Aug 27, 2025 | 3.03 | 3.08 | 2.91 | 2.91 | 2.91 | -3.62% | 49,760 |
| Aug 26, 2025 | 3.11 | 3.11 | 3.01 | 3.01 | 3.01 | -5.75% | 20,960 |
| Aug 25, 2025 | 3.15 | 3.29 | 3.13 | 3.20 | 3.20 | 2.17% | 22,895 |
| Aug 22, 2025 | 2.98 | 3.29 | 2.98 | 3.13 | 3.13 | 3.57% | 7,388 |
| Aug 21, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.51% | 40 |
| Aug 20, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -1.49% | 93 |
| Aug 19, 2025 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 3.42% | 817 |
| Aug 18, 2025 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.14% | 5,497 |
| Aug 14, 2025 | 2.96 | 2.96 | 2.92 | 2.93 | 2.93 | -0.20% | 12,800 |
| Aug 13, 2025 | 2.92 | 2.96 | 2.92 | 2.93 | 2.93 | -2.10% | 3,200 |
| Aug 12, 2025 | 2.95 | 3.00 | 2.95 | 3.00 | 3.00 | 0.17% | 3,850 |
| Aug 11, 2025 | 3.10 | 3.10 | 2.99 | 2.99 | 2.99 | -3.92% | 9,875 |
| Aug 8, 2025 | 3.18 | 3.18 | 3.11 | 3.11 | 3.11 | -2.32% | 3,729 |
| Aug 7, 2025 | 3.23 | 3.23 | 3.19 | 3.19 | 3.19 | 2.25% | 4,500 |
| Aug 6, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -0.76% | 870 |
| Aug 5, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.61% | - |
| Aug 4, 2025 | 3.14 | 3.14 | 3.11 | 3.12 | 3.12 | -0.26% | 9,728 |
| Aug 1, 2025 | 3.20 | 3.20 | 3.13 | 3.13 | 3.13 | -4.84% | 1,871 |
| Jul 31, 2025 | 3.31 | 3.42 | 3.28 | 3.29 | 3.29 | -1.94% | 5,053 |
| Jul 30, 2025 | 3.56 | 3.57 | 3.34 | 3.35 | 3.35 | -8.14% | 87,458 |
| Jul 29, 2025 | 3.76 | 3.76 | 3.62 | 3.65 | 3.65 | -3.08% | 15,077 |
| Jul 28, 2025 | 3.86 | 3.86 | 3.77 | 3.77 | 3.77 | -1.54% | 16,033 |
| Jul 25, 2025 | 3.64 | 3.83 | 3.64 | 3.83 | 3.83 | 5.20% | 670 |
| Jul 24, 2025 | 3.66 | 3.68 | 3.64 | 3.64 | 3.64 | 0.64% | 1,847 |
| Jul 23, 2025 | 3.52 | 3.65 | 3.52 | 3.61 | 3.61 | 2.88% | 4,386 |
| Jul 22, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.66% | - |
| Jul 21, 2025 | 3.54 | 3.54 | 3.48 | 3.49 | 3.49 | -2.24% | 3,305 |
| Jul 18, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | 3.57 | -2.46% | 22,695 |
| Jul 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.75% | 1,527 |
| Jul 16, 2025 | 3.56 | 3.59 | 3.56 | 3.56 | 3.56 | -1.66% | 521 |
| Jul 15, 2025 | 3.64 | 3.65 | 3.62 | 3.62 | 3.62 | 1.12% | 1,970 |
| Jul 14, 2025 | 3.66 | 3.66 | 3.57 | 3.58 | 3.58 | -3.48% | 29,497 |
| Jul 11, 2025 | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -2.62% | 3,000 |