Worldline SA (LON:0QVI)
London · Delayed Price · Currency is GBP · Price in EUR 2.592
-0.024 (-0.92%)
At close: Sep 25, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.61 | 2.66 | 2.58 | 2.58 | 2.58 | -0.35% | 83,426 |
| Sep 25, 2025 | 2.62 | 2.63 | 2.59 | 2.59 | 2.59 | -0.92% | 32,146 |
| Sep 24, 2025 | 2.68 | 2.66 | 2.60 | 2.62 | 2.62 | -2.10% | 14,099 |
| Sep 23, 2025 | 2.66 | 2.70 | 2.63 | 2.67 | 2.67 | 1.10% | 18,332 |
| Sep 22, 2025 | 2.58 | 2.70 | 2.55 | 2.64 | 2.64 | 1.65% | 41,544 |
| Sep 19, 2025 | 2.75 | 2.75 | 2.60 | 2.60 | 2.60 | -4.24% | 21,837 |
| Sep 18, 2025 | 2.59 | 2.77 | 2.60 | 2.72 | 2.72 | 2.88% | 2,028,282 |
| Sep 17, 2025 | 2.63 | 2.67 | 2.62 | 2.64 | 2.64 | 0.76% | 10,520 |
| Sep 16, 2025 | 2.65 | 2.66 | 2.57 | 2.62 | 2.62 | -2.46% | 9,894 |
| Sep 15, 2025 | 2.70 | 2.87 | 2.67 | 2.69 | 2.69 | -0.22% | 50,112 |
| Sep 12, 2025 | 2.64 | 2.75 | 2.65 | 2.69 | 2.69 | 1.82% | 28,838 |
| Sep 11, 2025 | 2.60 | 2.67 | 2.58 | 2.64 | 2.64 | 1.81% | 28,602 |
| Sep 10, 2025 | 2.74 | 2.72 | 2.59 | 2.60 | 2.60 | -3.13% | 11,919 |
| Sep 9, 2025 | 2.57 | 2.75 | 2.51 | 2.68 | 2.68 | 3.63% | 95,396 |
| Sep 8, 2025 | 2.62 | 2.66 | 2.49 | 2.59 | 2.59 | -1.71% | 68,795 |
| Sep 5, 2025 | 2.63 | 2.72 | 2.60 | 2.63 | 2.63 | -1.13% | 33,056 |
| Sep 4, 2025 | 2.70 | 2.72 | 2.63 | 2.66 | 2.66 | -3.27% | 37,247 |
| Sep 3, 2025 | 2.82 | 2.81 | 2.64 | 2.75 | 2.75 | -0.76% | 366,172 |
| Sep 2, 2025 | 2.78 | 2.79 | 2.75 | 2.77 | 2.77 | -0.22% | 18,040 |
| Sep 1, 2025 | 2.82 | 2.84 | 2.78 | 2.78 | 2.78 | -2.18% | 18,159 |
| Aug 29, 2025 | 2.90 | 2.96 | 2.82 | 2.84 | 2.84 | -1.70% | 18,433 |
| Aug 28, 2025 | 2.89 | 2.95 | 2.86 | 2.89 | 2.89 | -0.28% | 7,790 |
| Aug 27, 2025 | 3.07 | 3.07 | 2.90 | 2.90 | 2.90 | -3.88% | 33,361 |
| Aug 26, 2025 | 3.15 | 3.15 | 3.01 | 3.01 | 3.01 | -5.67% | 6,030 |
| Aug 25, 2025 | 3.11 | 3.29 | 3.07 | 3.20 | 3.20 | 2.11% | 54,669 |
| Aug 22, 2025 | 2.98 | 3.29 | 2.98 | 3.13 | 3.13 | 3.95% | 50,302 |
| Aug 21, 2025 | 2.99 | 3.04 | 2.95 | 3.01 | 3.01 | 1.21% | 38,974 |
| Aug 20, 2025 | 3.02 | 3.01 | 2.96 | 2.97 | 2.97 | -1.59% | 4,186 |
| Aug 19, 2025 | 2.97 | 3.03 | 2.94 | 3.02 | 3.02 | 2.75% | 5,038 |
| Aug 18, 2025 | 2.99 | 3.00 | 2.93 | 2.94 | 2.94 | -0.78% | 10,081 |
| Aug 15, 2025 | 2.96 | 3.01 | 2.93 | 2.96 | 2.96 | 2.10% | 16,713 |
| Aug 14, 2025 | 2.95 | 2.97 | 2.90 | 2.90 | 2.90 | -1.96% | 12,141 |
| 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 |