Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 2.586
-0.010 (-0.39%)
At close: Sep 26, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.59 | 2.69 | 2.59 | 2.69 | 2.69 | 4.06% | 400 |
| Sep 26, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | 2.59 | -0.39% | 50 |
| Sep 25, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | 2.60 | -0.50% | 50 |
| Sep 24, 2025 | 2.66 | 2.66 | 2.61 | 2.61 | 2.61 | -0.42% | 30 |
| Sep 23, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.62 | -1.24% | 30 |
| Sep 22, 2025 | 2.58 | 2.65 | 2.57 | 2.65 | 2.65 | 2.12% | 30 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.60 | 2.60 | 2.60 | -3.92% | 1,000 |
| Sep 18, 2025 | 2.63 | 2.70 | 2.60 | 2.70 | 2.70 | 1.46% | 1,000 |
| Sep 17, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | 2.67 | 2.15% | 1,200 |
| Sep 16, 2025 | 2.65 | 2.65 | 2.57 | 2.61 | 2.61 | -2.39% | 1,350 |
| Sep 15, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | 2.67 | -0.45% | 750 |
| Sep 12, 2025 | 2.62 | 2.76 | 2.62 | 2.69 | 2.69 | 4.27% | 3,200 |
| Sep 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.08% | 1,150 |
| Sep 10, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | 2.58 | -3.56% | 1,150 |
| Sep 9, 2025 | 2.56 | 2.67 | 2.54 | 2.67 | 2.67 | 3.73% | 1,150 |
| Sep 8, 2025 | 2.65 | 2.65 | 2.58 | 2.58 | 2.58 | -5.47% | 5,500 |
| Sep 5, 2025 | 2.63 | 2.73 | 2.62 | 2.73 | 2.73 | 0.66% | 5,500 |
| Sep 4, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.77% | 3,190 |
| Sep 3, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.63% | 3,190 |
| Sep 2, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -2.29% | 3,190 |
| Sep 1, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.67% | 3,190 |
| Aug 29, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.72% | 3,190 |
| Aug 28, 2025 | 2.89 | 2.93 | 2.89 | 2.90 | 2.90 | 0.69% | 3,190 |
| Aug 27, 2025 | 3.02 | 3.02 | 2.88 | 2.88 | 2.88 | -4.00% | 1,000 |
| Aug 26, 2025 | 3.18 | 3.18 | 3.00 | 3.00 | 3.00 | -3.94% | 800 |
| Aug 25, 2025 | 3.10 | 3.13 | 3.10 | 3.13 | 3.13 | 1.00% | 800 |
| Aug 22, 2025 | 3.00 | 3.09 | 3.00 | 3.09 | 3.09 | 2.69% | 945 |
| Aug 21, 2025 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 1.38% | 945 |
| Aug 20, 2025 | 2.97 | 3.01 | 2.97 | 2.97 | 2.97 | -0.87% | 945 |
| Aug 19, 2025 | 2.94 | 3.00 | 2.93 | 3.00 | 3.00 | 0.60% | 1,870 |
| Aug 18, 2025 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 0.71% | 520 |
| Aug 15, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | 1.61% | 100 |
| Aug 14, 2025 | 2.92 | 2.92 | 2.91 | 2.91 | 2.91 | -2.41% | 22 |
| Aug 13, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.07% | 100 |
| Aug 12, 2025 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | 0.17% | 3,120 |
| Aug 11, 2025 | 3.14 | 3.14 | 2.98 | 2.98 | 2.98 | -3.78% | 22 |
| Aug 8, 2025 | 3.17 | 3.19 | 3.10 | 3.10 | 3.10 | -4.23% | 500 |
| Aug 7, 2025 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.49% | 13,424 |
| Aug 6, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.13 | -2.31% | 26 |
| Aug 5, 2025 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | 2.86% | 1,000 |
| Aug 4, 2025 | 3.15 | 3.15 | 3.11 | 3.11 | 3.11 | -0.61% | 1,000 |
| Aug 1, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | 3.13 | -4.19% | 5,792 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.27 | 3.27 | 3.27 | -4.25% | 1,672 |
| Jul 30, 2025 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -9.42% | 1,672 |
| Jul 29, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.21% | 4 |
| Jul 28, 2025 | 3.81 | 3.81 | 3.76 | 3.76 | 3.76 | 4.68% | 4 |
| Jul 25, 2025 | 3.62 | 3.62 | 3.59 | 3.59 | 3.59 | -1.70% | 170 |
| Jul 24, 2025 | 3.64 | 3.65 | 3.64 | 3.65 | 3.65 | 3.31% | 170 |
| Jul 23, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.14% | 170 |
| Jul 22, 2025 | 3.47 | 3.50 | 3.47 | 3.50 | 3.50 | 0.63% | 170 |