Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 1.530
+0.030 (2.00%)
At close: Jan 9, 2026
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | -0.68% | 270 |
| Nov 13, 2025 | 1.94 | 1.94 | 1.90 | 1.90 | 1.90 | -7.00% | 100 |
| Nov 12, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 6.52% | - |
| Nov 11, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -2.89% | - |
| Nov 10, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.51% | 554 |
| Nov 7, 2025 | 1.86 | 1.91 | 1.86 | 1.91 | 1.91 | 1.98% | 2,200 |
| Nov 6, 2025 | 2.07 | 2.19 | 1.85 | 1.87 | 1.87 | -8.28% | 57,049 |
| Nov 5, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -6.03% | 3,940 |
| Nov 4, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.04% | - |
| Nov 3, 2025 | 2.39 | 2.39 | 2.24 | 2.24 | 2.24 | -0.31% | 1,692 |
| Oct 31, 2025 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | -3.61% | 100 |
| Oct 30, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -3.96% | - |
| Oct 29, 2025 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | -3.23% | - |
| Oct 28, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.99% | - |
| Oct 27, 2025 | 2.57 | 2.57 | 2.56 | 2.56 | 2.56 | 4.75% | 700 |