Worldline SA (FRA:WO6)
Germany · Delayed Price · Currency is EUR 0.2851
-0.0227 (-7.37%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:WO6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | -7.37% | - |
| Apr 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.42% | - |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.71% | 964 |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.22% | - |
| Apr 20, 2026 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 3.14% | 10,215 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 1,000 |
| Apr 16, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 5.92% | 25,440 |
| Apr 15, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.98% | 82,500 |
| Apr 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.12% | 13,000 |
| Apr 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.33% | 3,000 |
| Apr 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.61% | 5,480 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -4.05% | - |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 6.30% | 2,800 |
| Apr 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.72% | 17,900 |
| Apr 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.34% | 1,000 |
| Apr 1, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 5.88% | 2,200 |
| Mar 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.11% | - |
| Mar 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -9.59% | 1,800 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.31% | - |
| Mar 26, 2026 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.45% | 773 |
| Mar 25, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -9.18% | 23,600 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | 1.95% | 6,500 |
| Mar 23, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.13% | - |
| Mar 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.55% | 400 |
| Mar 19, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | -4.61% | 4,000 |
| Mar 18, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.57% | 6,451 |
| Mar 17, 2026 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -5.77% | 13,500 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.67% | 9,300 |
| Mar 13, 2026 | 0.48 | 0.48 | 0.37 | 0.40 | 0.40 | -72.84% | 21,701 |
| Mar 12, 2026 | 1.37 | 1.54 | 1.34 | 1.49 | 0.38 | 6.21% | 2,949 |
| Mar 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 0.36 | -2.91% | 30 |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 0.37 | 4.49% | - |
| Mar 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36 | -4.37% | - |
| Mar 6, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 0.37 | -1.16% | 274 |
| Mar 5, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 0.38 | -1.02% | 167 |
| Mar 4, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.38 | 0.41% | - |
| Mar 3, 2026 | 1.61 | 1.61 | 1.43 | 1.47 | 0.38 | -2.39% | 6,200 |
| Mar 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 0.39 | -5.41% | - |
| Feb 27, 2026 | 1.56 | 1.59 | 1.55 | 1.59 | 0.41 | -1.30% | 1,050 |
| Feb 26, 2026 | 1.37 | 1.61 | 1.37 | 1.61 | 0.42 | 9.29% | 2,500 |
| Feb 25, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 0.38 | -1.01% | - |
| Feb 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 0.38 | 1.09% | 250 |
| Feb 23, 2026 | 1.39 | 1.47 | 1.39 | 1.47 | 0.38 | 6.89% | 1,580 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36 | 0.51% | - |
| Feb 19, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 0.35 | 3.70% | 750 |
| Feb 18, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.34 | -1.49% | - |
| Feb 17, 2026 | 1.29 | 1.34 | 1.29 | 1.34 | 0.35 | 4.11% | 1,700 |
| Feb 16, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 0.33 | -3.59% | 2,000 |
| Feb 13, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 0.35 | 1.44% | - |
| Feb 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 0.34 | 0.30% | - |