Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 0.2825
-0.0256 (-8.31%)
At close: Mar 27, 2026
FRA:WO6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.31% | - |
| Mar 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.45% | 773 |
| Mar 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -9.18% | 23,600 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | 1.95% | 6,500 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.13% | - |
| Mar 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.55% | 400 |
| Mar 19, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -4.61% | 4,000 |
| Mar 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.57% | 6,451 |
| Mar 17, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.77% | 13,500 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.67% | 9,300 |
| Mar 13, 2026 | 0.48 | 0.48 | 0.37 | 0.40 | 0.40 | -72.84% | 21,701 |
| Mar 12, 2026 | 1.37 | 1.54 | 1.34 | 1.49 | 0.38 | 6.21% | 2,949 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36 | -2.91% | 30 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 0.37 | 4.49% | - |
| Mar 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36 | -4.37% | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 0.37 | -1.16% | 274 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.38 | -1.02% | 167 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.38 | 0.41% | - |
| Mar 3, 2026 | 1.61 | 1.61 | 1.43 | 1.47 | 0.38 | -2.39% | 6,200 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 0.39 | -5.41% | - |
| Feb 27, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 0.41 | -1.30% | 1,050 |
| Feb 26, 2026 | 1.37 | 1.61 | 1.37 | 1.61 | 0.42 | 9.29% | 2,500 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.38 | -1.01% | - |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 0.38 | 1.09% | 250 |
| Feb 23, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 0.38 | 6.89% | 1,580 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36 | 0.51% | - |
| Feb 19, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 0.35 | 3.70% | 750 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.34 | -1.49% | - |
| Feb 17, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 0.35 | 4.11% | 1,700 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 0.33 | -3.59% | 2,000 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 0.35 | 1.44% | - |
| Feb 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.34 | 0.30% | - |
| Feb 11, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 0.34 | -3.59% | 187 |
| Feb 10, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 0.35 | 3.10% | 750 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.34 | 2.40% | - |
| Feb 6, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 0.33 | -1.60% | 2,000 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 0.34 | -1.06% | - |
| Feb 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.34 | -0.82% | - |
| Feb 3, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 0.35 | -4.56% | 260 |
| Feb 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36 | -4.50% | 1,000 |
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.38 | 3.16% | - |
| Jan 29, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 0.37 | -2.93% | 25,906 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 0.38 | -1.87% | - |
| Jan 27, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 0.39 | -0.73% | 20,633 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 0.39 | -0.92% | 1,700 |
| Jan 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.39 | 0.80% | - |
| Jan 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 0.39 | -1.25% | - |
| Jan 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 0.39 | 0.20% | 521 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 0.39 | -0.98% | - |
| Jan 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 0.40 | -1.73% | - |