Worldline SA (LON:0QVI)
London · Delayed Price · Currency is GBP · Price in EUR 2.993
-0.122 (-3.92%)
At close: Aug 11, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 3.02 | 3.00 | 2.90 | 2.96 | 2.96 | -0.94% | 12,242 |
| Aug 12, 2025 | 3.06 | 3.03 | 2.95 | 2.99 | 2.99 | -0.13% | 20,933 |
| Aug 11, 2025 | 3.14 | 3.14 | 2.99 | 2.99 | 2.99 | -3.92% | 24,932 |
| Aug 8, 2025 | 3.23 | 3.23 | 3.11 | 3.12 | 3.12 | -2.90% | 59,185 |
| Aug 7, 2025 | 3.15 | 3.24 | 3.15 | 3.21 | 3.21 | 2.23% | 16,692 |
| Aug 6, 2025 | 3.15 | 3.16 | 3.10 | 3.14 | 3.14 | 0.13% | 10,369 |
| Aug 5, 2025 | 3.20 | 3.23 | 3.13 | 3.13 | 3.13 | 0.06% | 13,357 |
| Aug 4, 2025 | 3.16 | 3.24 | 3.12 | 3.13 | 3.13 | -0.06% | 16,584 |
| Aug 1, 2025 | 3.15 | 3.21 | 3.10 | 3.13 | 3.13 | -3.84% | 11,630 |
| Jul 31, 2025 | 3.44 | 3.46 | 3.26 | 3.26 | 3.26 | -2.69% | 24,766 |
| Jul 30, 2025 | 3.45 | 3.52 | 3.28 | 3.35 | 3.35 | -6.95% | 272,720 |
| Jul 29, 2025 | 3.73 | 3.77 | 3.57 | 3.60 | 3.60 | -4.43% | 34,520 |
| Jul 28, 2025 | 3.78 | 3.85 | 3.74 | 3.77 | 3.77 | 0.43% | 3,051 |
| Jul 25, 2025 | 3.68 | 3.83 | 3.61 | 3.75 | 3.75 | 2.60% | 50,275 |
| Jul 24, 2025 | 3.64 | 3.72 | 3.57 | 3.66 | 3.66 | 1.44% | 12,327 |
| Jul 23, 2025 | 3.55 | 3.68 | 3.49 | 3.60 | 3.60 | 2.53% | 19,631 |
| Jul 22, 2025 | 3.55 | 3.54 | 3.45 | 3.51 | 3.51 | 0.63% | 8,469 |
| Jul 21, 2025 | 3.57 | 3.60 | 3.45 | 3.49 | 3.49 | -2.43% | 11,709 |
| Jul 18, 2025 | 3.53 | 3.62 | 3.56 | 3.58 | 3.58 | 1.02% | 32,620 |
| Jul 17, 2025 | 3.62 | 3.65 | 3.54 | 3.54 | 3.54 | -0.78% | 5,467 |
| Jul 16, 2025 | 3.56 | 3.63 | 3.55 | 3.57 | 3.57 | -1.76% | 20,579 |
| Jul 15, 2025 | 3.60 | 3.68 | 3.60 | 3.64 | 3.64 | 0.78% | 11,314 |
| Jul 14, 2025 | 3.67 | 3.74 | 3.55 | 3.61 | 3.61 | -2.78% | 133,458 |
| Jul 11, 2025 | 3.80 | 3.83 | 3.71 | 3.71 | 3.71 | -2.75% | 20,087 |
| Jul 10, 2025 | 3.83 | 3.89 | 3.79 | 3.82 | 3.82 | 0.39% | 14,127 |
| Jul 9, 2025 | 3.88 | 3.90 | 3.80 | 3.80 | 3.80 | -2.06% | 8,996 |
| Jul 8, 2025 | 3.92 | 3.89 | 3.82 | 3.88 | 3.88 | 0.03% | 33,280 |
| Jul 7, 2025 | 3.73 | 3.95 | 3.63 | 3.88 | 3.88 | 2.38% | 102,422 |
| Jul 4, 2025 | 3.85 | 3.92 | 3.79 | 3.79 | 3.79 | -0.97% | 37,862 |
| Jul 3, 2025 | 3.93 | 4.04 | 3.74 | 3.83 | 3.83 | -2.65% | 102,111 |
| Jul 2, 2025 | 3.71 | 3.97 | 3.71 | 3.93 | 3.93 | 5.48% | 60,597 |
| Jul 1, 2025 | 3.48 | 3.74 | 3.47 | 3.73 | 3.73 | 3.93% | 76,419 |
| Jun 30, 2025 | 3.22 | 3.59 | 3.16 | 3.59 | 3.59 | 15.68% | 137,011 |
| Jun 27, 2025 | 3.47 | 3.54 | 3.01 | 3.10 | 3.10 | -8.39% | 240,427 |
| Jun 26, 2025 | 2.90 | 3.41 | 2.86 | 3.38 | 3.38 | 18.29% | 293,342 |
| Jun 25, 2025 | 4.55 | 4.58 | 2.68 | 2.86 | 2.86 | -37.93% | 281,737 |
| Jun 24, 2025 | 4.48 | 4.66 | 4.40 | 4.61 | 4.61 | 5.42% | 36,926 |
| Jun 23, 2025 | 4.30 | 4.46 | 4.21 | 4.37 | 4.37 | 0.60% | 3,249,747 |
| Jun 20, 2025 | 4.41 | 4.56 | 4.31 | 4.35 | 4.35 | -2.80% | 106,901 |
| Jun 19, 2025 | 4.75 | 4.79 | 4.47 | 4.47 | 4.47 | -6.64% | 262,748 |
| Jun 18, 2025 | 4.92 | 4.90 | 4.72 | 4.79 | 4.79 | -4.18% | 73,656 |
| Jun 17, 2025 | 4.79 | 5.00 | 4.78 | 5.00 | 5.00 | 3.35% | 8,254 |
| Jun 16, 2025 | 4.89 | 4.91 | 4.80 | 4.84 | 4.84 | 0.29% | 10,980 |
| Jun 13, 2025 | 4.82 | 4.95 | 4.80 | 4.82 | 4.82 | -2.76% | 47,915 |
| Jun 12, 2025 | 5.01 | 5.00 | 4.87 | 4.96 | 4.96 | -1.55% | 39,922 |
| Jun 11, 2025 | 5.16 | 5.18 | 4.97 | 5.04 | 5.04 | -2.37% | 40,042 |
| Jun 10, 2025 | 4.96 | 5.16 | 4.99 | 5.16 | 5.16 | 2.75% | 20,315 |
| Jun 9, 2025 | 5.08 | 5.12 | 4.96 | 5.02 | 5.02 | -1.22% | 6,104 |
| Jun 6, 2025 | 5.17 | 5.24 | 5.08 | 5.08 | 5.08 | -3.09% | 9,544 |
| Jun 5, 2025 | 5.18 | 5.24 | 5.06 | 5.24 | 5.24 | 2.42% | 93,269 |