Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 3.267
-0.145 (-4.25%)
Last updated: Jul 31, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.16 | 3.16 | 3.13 | 3.13 | - | -4.19% | - |
| 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 |
| Jul 1, 2025 | 3.50 | 3.71 | 3.50 | 3.71 | - | 6.58% | 3,000 |
| Jun 30, 2025 | 3.10 | 3.50 | 3.10 | 3.48 | - | 14.28% | 27,230 |
| Jun 27, 2025 | 3.31 | 3.35 | 3.05 | 3.05 | - | -10.39% | 2,615 |
| Jun 26, 2025 | 2.96 | 3.42 | 2.96 | 3.40 | - | 11.11% | 6,807 |
| Jun 25, 2025 | 4.59 | 4.59 | 2.75 | 3.06 | - | -33.54% | 34,798 |
| Jun 24, 2025 | 4.36 | 4.60 | 4.36 | 4.60 | - | 6.58% | 1,850 |
| Jun 23, 2025 | 4.31 | 4.32 | 4.31 | 4.32 | - | -0.87% | - |
| Jun 20, 2025 | 4.51 | 4.51 | 4.31 | 4.36 | - | -4.39% | 8,850 |
| Jun 19, 2025 | 4.75 | 4.75 | 4.56 | 4.56 | - | -4.33% | 1,000 |
| Jun 18, 2025 | 4.96 | 4.96 | 4.75 | 4.76 | - | -3.25% | 5,911 |
| Jun 17, 2025 | 4.82 | 4.92 | 4.81 | 4.92 | - | 2.41% | 2,350 |
| Jun 16, 2025 | 4.85 | 4.85 | 4.81 | 4.81 | - | -0.50% | - |
| Jun 13, 2025 | 4.84 | 4.84 | 4.83 | 4.83 | - | -2.33% | 125 |
| Jun 12, 2025 | 5.01 | 5.01 | 4.95 | 4.95 | - | -3.70% | 121 |
| Jun 11, 2025 | 5.13 | 5.17 | 5.13 | 5.14 | - | 0.59% | 121 |
| Jun 10, 2025 | 5.00 | 5.11 | 5.00 | 5.11 | - | 2.51% | 2,100 |
| Jun 9, 2025 | 5.06 | 5.06 | 4.98 | 4.98 | - | -3.62% | - |
| Jun 6, 2025 | 5.18 | 5.18 | 5.17 | 5.17 | - | 1.17% | 8,082 |
| Jun 5, 2025 | 5.09 | 5.14 | 5.09 | 5.11 | - | -0.58% | 8,082 |
| Jun 4, 2025 | 5.00 | 5.14 | 5.00 | 5.14 | - | 5.65% | 2,250 |
| Jun 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 1.29% | 680 |
| Jun 2, 2025 | 5.19 | 5.19 | 4.80 | 4.80 | - | -8.59% | 680 |
| May 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | 0.42% | 680 |
| May 29, 2025 | 5.10 | 5.23 | 5.10 | 5.23 | - | 1.55% | 680 |
| May 28, 2025 | 5.09 | 5.15 | 5.09 | 5.15 | - | -0.43% | 680 |
| May 27, 2025 | 5.35 | 5.38 | 5.17 | 5.17 | - | 1.06% | 1,000 |
| May 26, 2025 | 5.03 | 5.12 | 5.03 | 5.12 | - | 0.59% | 250 |