Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 2.453
-0.149 (-5.73%)
Last updated: Oct 23, 2025, 3:09 PM CET
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.67 | 2.67 | 2.45 | 2.45 | - | -5.73% | - |
| Oct 22, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | - | 3.25% | 28 |
| Oct 21, 2025 | 2.48 | 2.55 | 2.43 | 2.52 | - | 2.65% | 18,380 |
| Oct 20, 2025 | 2.20 | 2.49 | 2.20 | 2.46 | - | 11.59% | 2,950 |
| Oct 17, 2025 | 2.23 | 2.23 | 2.20 | 2.20 | - | -10.39% | 4,520 |
| Oct 16, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | - | 2.29% | 500 |
| Oct 15, 2025 | 2.41 | 2.44 | 2.40 | 2.40 | - | -5.59% | 2,400 |
| Oct 14, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | - | -1.36% | 5,750 |
| Oct 13, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -5.95% | - |
| Oct 10, 2025 | 2.83 | 2.84 | 2.74 | 2.74 | - | -5.52% | 5,750 |
| Oct 9, 2025 | 2.80 | 2.90 | 2.80 | 2.90 | - | -4.89% | 1,000 |
| Oct 8, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | - | 0.13% | 20,000 |
| Oct 7, 2025 | 3.14 | 3.14 | 3.05 | 3.05 | - | -1.30% | 20,000 |
| Oct 6, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | - | 1.71% | - |
| Oct 3, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | - | -5.63% | 33,000 |
| Oct 2, 2025 | 2.91 | 3.24 | 2.91 | 3.21 | - | 17.30% | 21,700 |
| Oct 1, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | 1.93% | 400 |
| Sep 30, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | -0.11% | - |
| Sep 29, 2025 | 2.59 | 2.69 | 2.59 | 2.69 | - | 4.06% | 400 |
| Sep 26, 2025 | 2.60 | 2.60 | 2.59 | 2.59 | - | -0.39% | 50 |
| Sep 25, 2025 | 2.61 | 2.61 | 2.60 | 2.60 | - | -0.50% | 50 |
| Sep 24, 2025 | 2.66 | 2.66 | 2.61 | 2.61 | - | -0.42% | - |
| Sep 23, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | - | -1.24% | 30 |
| Sep 22, 2025 | 2.58 | 2.65 | 2.57 | 2.65 | - | 2.12% | 30 |
| Sep 19, 2025 | 2.72 | 2.72 | 2.60 | 2.60 | - | -3.92% | 1,000 |
| Sep 18, 2025 | 2.63 | 2.70 | 2.60 | 2.70 | - | 1.46% | 1,000 |
| Sep 17, 2025 | 2.64 | 2.67 | 2.64 | 2.67 | - | 2.15% | 1,200 |
| Sep 16, 2025 | 2.65 | 2.65 | 2.57 | 2.61 | - | -2.39% | 1,350 |
| Sep 15, 2025 | 2.72 | 2.72 | 2.67 | 2.67 | - | -0.45% | 750 |
| Sep 12, 2025 | 2.62 | 2.76 | 2.62 | 2.69 | - | 4.27% | 3,200 |
| Sep 11, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | - | -0.08% | 1,150 |
| Sep 10, 2025 | 2.69 | 2.69 | 2.58 | 2.58 | - | -3.56% | 1,150 |
| 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 |