Worldline SA (ETR:WO6)
Germany · Delayed Price · Currency is EUR 1.317
+0.016 (1.23%)
At close: Feb 13, 2026
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | 1.23% | 8,045 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -2.98% | 7,474 |
| Feb 11, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | -1.47% | 11,290 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 3.11% | 10,816 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | 1.77% | 7,541 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -2.55% | 5,510 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 1.33 | -0.75% | 28,045 |
| Feb 4, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 1.59% | 17,240 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -4.49% | 29,046 |
| Feb 2, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 1.38 | -3.69% | 18,253 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.43 | -2.11% | 28,231 |
| Jan 29, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 1.47 | 2.02% | 24,210 |
| Jan 28, 2026 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -4.45% | 9,976 |
| Jan 27, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.07% | 13,295 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.07% | 3,359 |
| Jan 23, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 10,347 |
| Jan 22, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | 0.33% | 33,198 |
| Jan 21, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.12% | 12,309 |
| Jan 20, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -3.07% | 8,189 |
| Jan 19, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | -0.70% | 17,403 |
| Jan 16, 2026 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | -1.26% | 5,592 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.53 | 1.59 | 1.59 | -0.19% | 20,008 |
| Jan 14, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | -0.25% | 26,393 |
| Jan 13, 2026 | 1.53 | 1.60 | 1.53 | 1.60 | 1.60 | 6.03% | 30,322 |
| Jan 12, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -2.01% | 19,529 |
| Jan 9, 2026 | 1.51 | 1.54 | 1.48 | 1.54 | 1.54 | 3.22% | 15,358 |
| Jan 8, 2026 | 1.49 | 1.51 | 1.49 | 1.49 | 1.49 | 0.67% | 19,984 |
| Jan 7, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -4.26% | 51,984 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.55 | 1.55 | 1.55 | -3.67% | 9,184 |
| Jan 5, 2026 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | -1.83% | 22,415 |
| Jan 2, 2026 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 0.99% | 27,058 |
| Dec 30, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | -0.18% | 12,395 |
| Dec 29, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 6.70% | 19,789 |
| Dec 23, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -1.49% | 35,169 |
| Dec 22, 2025 | 1.51 | 1.55 | 1.49 | 1.55 | 1.54 | 4.39% | 7,175 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -8.30% | 44,220 |
| Dec 18, 2025 | 1.51 | 1.62 | 1.50 | 1.61 | 1.61 | 6.04% | 23,053 |
| Dec 17, 2025 | 1.60 | 1.73 | 1.52 | 1.52 | 1.52 | -7.36% | 134,255 |
| Dec 16, 2025 | 1.54 | 1.70 | 1.52 | 1.64 | 1.64 | 9.39% | 69,176 |
| Dec 15, 2025 | 1.40 | 1.54 | 1.40 | 1.50 | 1.50 | 7.82% | 69,345 |
| Dec 12, 2025 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | 3.34% | 29,947 |
| Dec 11, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -1.68% | 5,779 |
| Dec 10, 2025 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.63% | 4,016 |
| Dec 9, 2025 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -0.45% | 3,223 |
| Dec 8, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.48% | 18,817 |
| Dec 5, 2025 | 1.34 | 1.41 | 1.34 | 1.35 | 1.35 | -3.09% | 21,383 |
| Dec 4, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -4.92% | 12,143 |
| Dec 3, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -3.11% | 10,612 |
| Dec 2, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | -1.24% | 7,456 |
| Dec 1, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | -0.20% | 11,469 |