Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 2.672
+0.096 (3.73%)
At close: Sep 9, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.56 | 2.67 | 2.54 | 2.67 | - | 3.73% | 1,150 |
| Sep 8, 2025 | 2.65 | 2.65 | 2.58 | 2.58 | - | -5.47% | 5,500 |
| Sep 5, 2025 | 2.63 | 2.73 | 2.62 | 2.73 | - | 0.66% | 5,500 |
| Sep 4, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | -3.77% | - |
| Sep 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | 1.63% | 3,190 |
| Sep 2, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | - | -2.29% | 3,190 |
| Sep 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | -1.67% | 3,190 |
| Aug 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | -0.72% | 3,190 |
| Aug 28, 2025 | 2.89 | 2.93 | 2.89 | 2.90 | - | 0.69% | 3,190 |
| Aug 27, 2025 | 3.02 | 3.02 | 2.88 | 2.88 | - | -4.00% | 1,000 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | - | -3.94% | - |
| Aug 25, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | - | 1.00% | 800 |
| Aug 22, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | - | 2.69% | 945 |
| Aug 21, 2025 | 2.98 | 3.01 | 2.98 | 3.01 | - | 1.38% | 945 |
| Aug 20, 2025 | 2.97 | 3.01 | 2.97 | 2.97 | - | -0.87% | 945 |
| Aug 19, 2025 | 2.94 | 3.00 | 2.93 | 3.00 | - | 0.60% | 1,870 |
| Aug 18, 2025 | 2.98 | 2.98 | 2.97 | 2.98 | - | 0.71% | 520 |
| Aug 15, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | - | 1.61% | 100 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | - | -2.41% | - |
| Aug 13, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | - | -0.07% | 100 |
| Aug 12, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | - | 0.17% | 22 |
| Aug 11, 2025 | 3.14 | 3.14 | 2.98 | 2.98 | - | -3.78% | 22 |
| Aug 8, 2025 | 3.17 | 3.19 | 3.10 | 3.10 | - | -4.23% | 500 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | - | 3.49% | 350 |
| Aug 6, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | - | -2.31% | 26 |
| Aug 5, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | - | 2.86% | - |
| Aug 4, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | - | -0.61% | 1,000 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | - | -4.19% | 5,792 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.27 | 3.27 | - | -4.25% | - |
| Jul 30, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | - | -9.42% | 1,672 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 0.21% | 4 |
| Jul 28, 2025 | 3.81 | 3.81 | 3.76 | 3.76 | - | 4.68% | 4 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | - | -1.70% | 170 |
| Jul 24, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | - | 3.31% | - |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 1.14% | 170 |
| Jul 22, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | - | 0.63% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | - | -2.77% | 170 |
| Jul 18, 2025 | 3.55 | 3.57 | 3.55 | 3.57 | - | 0.88% | 250 |
| Jul 17, 2025 | 3.62 | 3.62 | 3.54 | 3.54 | - | -0.37% | 250 |
| Jul 16, 2025 | 3.52 | 3.56 | 3.52 | 3.56 | - | -1.33% | 150 |
| Jul 15, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | - | 0.17% | 150 |
| Jul 14, 2025 | 3.67 | 3.67 | 3.60 | 3.60 | - | 0.47% | 1,111 |
| Jul 11, 2025 | 3.82 | 3.82 | 3.58 | 3.58 | - | -5.91% | 1,111 |
| Jul 10, 2025 | 3.82 | 3.82 | 3.81 | 3.81 | - | -0.81% | 20 |
| Jul 9, 2025 | 3.85 | 3.85 | 3.84 | 3.84 | - | -0.62% | 800 |
| Jul 8, 2025 | 3.83 | 3.86 | 3.83 | 3.86 | - | 0.49% | 2,540 |
| Jul 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | 0.52% | 2,540 |
| Jul 4, 2025 | 3.82 | 3.86 | 3.82 | 3.82 | - | -0.44% | 270 |
| Jul 3, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -2.14% | - |
| Jul 2, 2025 | 3.69 | 3.95 | 3.69 | 3.92 | - | 5.71% | 15,121 |