Worldline SA (ETR:WO6)
Germany · Delayed Price · Currency is EUR 0.2563
-0.0042 (-1.61%)
Last updated: Apr 10, 2026, 11:24 AM CET
ETR:WO6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.76% | 52,964 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.95% | 25,601 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.72% | 65,941 |
| Apr 7, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -12.19% | 886,658 |
| Apr 2, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 4.79% | 77,378 |
| Apr 1, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -7.36% | 124,442 |
| Mar 31, 2026 | 0.26 | 0.30 | 0.26 | 0.30 | 0.30 | 14.65% | 110,260 |
| Mar 30, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -14.23% | 122,865 |
| Mar 27, 2026 | 0.28 | 0.30 | 0.26 | 0.30 | 0.30 | 7.14% | 138,178 |
| Mar 26, 2026 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -14.22% | 104,300 |
| Mar 25, 2026 | 0.31 | 0.33 | 0.30 | 0.33 | 0.33 | 3.95% | 159,264 |
| Mar 24, 2026 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -12.29% | 36,143 |
| Mar 23, 2026 | 0.31 | 0.36 | 0.31 | 0.36 | 0.36 | 16.99% | 18,375 |
| Mar 20, 2026 | 0.36 | 0.36 | 0.31 | 0.31 | 0.31 | -17.23% | 1,047 |
| Mar 19, 2026 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.17% | 302,606 |
| Mar 18, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -11.28% | 69,203 |
| Mar 17, 2026 | 0.39 | 0.40 | 0.36 | 0.40 | 0.40 | 1.60% | 37,878 |
| Mar 16, 2026 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | 0.15% | 66,593 |
| Mar 13, 2026 | 0.50 | 0.51 | 0.39 | 0.39 | 0.39 | -73.86% | 136,905 |
| Mar 12, 2026 | 1.39 | 1.59 | 1.39 | 1.50 | 0.39 | 5.92% | 149,521 |
| Mar 11, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 0.37 | -1.46% | 906 |
| Mar 10, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 0.37 | 4.88% | 766 |
| Mar 9, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 0.35 | -2.90% | 17,809 |
| Mar 6, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 0.37 | 2.24% | 3,791 |
| Mar 5, 2026 | 1.42 | 1.46 | 1.38 | 1.38 | 0.36 | -7.24% | 6,459 |
| Mar 4, 2026 | 1.47 | 1.49 | 1.47 | 1.49 | 0.39 | 2.61% | 6,611 |
| Mar 3, 2026 | 1.53 | 1.54 | 1.44 | 1.45 | 0.38 | -11.45% | 3,448 |
| Mar 2, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 0.42 | 5.46% | 98,450 |
| Feb 27, 2026 | 1.56 | 1.60 | 1.53 | 1.56 | 0.40 | -4.24% | 37,823 |
| Feb 26, 2026 | 1.46 | 1.63 | 1.44 | 1.63 | 0.42 | 11.75% | 139,671 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 0.38 | -0.41% | 13,424 |
| Feb 24, 2026 | 1.43 | 1.46 | 1.42 | 1.46 | 0.38 | 0.97% | 21,040 |
| Feb 23, 2026 | 1.42 | 1.48 | 1.42 | 1.45 | 0.37 | 4.70% | 82,217 |
| Feb 20, 2026 | 1.38 | 1.41 | 1.38 | 1.38 | 0.36 | 4.62% | 927 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.32 | 1.32 | 0.34 | -2.00% | 232 |
| Feb 18, 2026 | 1.34 | 1.35 | 1.32 | 1.35 | 0.35 | 0.60% | 12,066 |
| Feb 17, 2026 | 1.32 | 1.35 | 1.31 | 1.34 | 0.35 | 4.36% | 27,393 |
| Feb 16, 2026 | 1.34 | 1.34 | 1.28 | 1.28 | 0.33 | -2.51% | 21,898 |
| Feb 13, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 0.34 | 1.23% | 8,045 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 0.34 | -2.98% | 7,474 |
| Feb 11, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 0.35 | -1.47% | 11,290 |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.36 | 0.35 | 3.11% | 10,816 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 0.34 | 1.77% | 7,541 |
| Feb 6, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 0.33 | -2.55% | 5,510 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.32 | 1.33 | 0.34 | -0.75% | 28,045 |
| Feb 4, 2026 | 1.32 | 1.35 | 1.30 | 1.34 | 0.35 | 1.59% | 17,240 |
| Feb 3, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 0.34 | -4.49% | 29,046 |
| Feb 2, 2026 | 1.40 | 1.41 | 1.37 | 1.38 | 0.36 | -3.69% | 18,253 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 0.37 | -2.11% | 28,231 |
| Jan 29, 2026 | 1.43 | 1.47 | 1.42 | 1.47 | 0.38 | 2.02% | 24,210 |