Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 1.415
-0.051 (-3.48%)
Last updated: Jan 29, 2026, 9:53 AM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.16% | - |
| Jan 29, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -2.93% | 25,906 |
| Jan 28, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.87% | - |
| Jan 27, 2026 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -0.73% | 20,633 |
| Jan 26, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -0.92% | 1,700 |
| Jan 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.80% | - |
| Jan 22, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.25% | - |
| Jan 21, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.20% | 521 |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.98% | - |
| Jan 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.73% | - |
| Jan 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 2.22% | - |
| Jan 15, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.22% | 20,020 |
| Jan 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.57% | - |
| Jan 13, 2026 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 3.97% | 980 |
| Jan 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.11% | - |
| Jan 9, 2026 | 1.46 | 1.53 | 1.46 | 1.53 | 1.53 | 2.00% | - |
| Jan 8, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | 1.01% | 1,500 |
| Jan 7, 2026 | 1.58 | 1.58 | 1.49 | 1.49 | 1.49 | -5.83% | 7,700 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | -1.19% | 100 |
| Jan 5, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | 1.66% | 1,000 |
| Jan 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.03% | - |
| Dec 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 3.28% | 200 |
| Dec 29, 2025 | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | 3.19% | 950 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.53 | 1.19% | 240 |
| Dec 22, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | -2.19% | 1,520 |
| Dec 19, 2025 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -4.79% | 2,500 |
| Dec 18, 2025 | 1.53 | 1.63 | 1.53 | 1.63 | 1.63 | 5.10% | 2,918 |
| Dec 17, 2025 | 1.65 | 1.71 | 1.55 | 1.55 | 1.55 | -8.34% | 1,500 |
| Dec 16, 2025 | 1.48 | 1.70 | 1.48 | 1.69 | 1.69 | 12.73% | 9,100 |
| Dec 15, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.76% | 25,500 |
| Dec 12, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.94% | 72 |
| Dec 11, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 2.38% | 100 |
| Dec 10, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.89% | 42 |
| Dec 9, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.23% | 220 |
| Dec 8, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -2.43% | 1,530 |
| Dec 5, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.59% | 8,101 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -7.69% | 63,333 |
| Dec 3, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.49 | -1.77% | 1,080 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.42% | 1,000 |
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Nov 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.38% | 2,000 |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | -2.87% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.74% | - |
| Nov 25, 2025 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.91% | 900 |
| Nov 24, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.12% | - |
| Nov 21, 2025 | 1.56 | 1.65 | 1.56 | 1.65 | 1.65 | 2.94% | 1,300 |
| Nov 20, 2025 | 1.71 | 1.71 | 1.60 | 1.60 | 1.60 | -9.14% | 5,550 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.51% | - |
| Nov 18, 2025 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | -0.96% | 200 |
| Nov 17, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -6.20% | 7,500 |