Worldline SA (LON:0QVI)
London · Delayed Price · Currency is GBP · Price in EUR 1.344
-0.014 (-1.03%)
At close: Feb 11, 2026
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.38 | 1.37 | 1.31 | 1.34 | 1.34 | -1.03% | 3,296 |
| Feb 10, 2026 | 1.34 | 1.37 | 1.33 | 1.36 | 1.36 | 2.72% | 4,868 |
| Feb 9, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | 2.56% | 2,727 |
| Feb 6, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.86% | 1,570 |
| Feb 5, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | -0.82% | 17,123 |
| Feb 4, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 1.52% | 23,984 |
| Feb 3, 2026 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -3.44% | 40,172 |
| Feb 2, 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 1.36 | -5.73% | 35,792 |
| Jan 30, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | 0.07% | 31,023 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.39 | 1.45 | 1.45 | -0.48% | 25,560 |
| Jan 28, 2026 | 1.49 | 1.48 | 1.43 | 1.45 | 1.45 | -3.07% | 40,966 |
| Jan 27, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.33% | 23,915 |
| Jan 26, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.50 | 0.07% | 6,789 |
| Jan 23, 2026 | 1.49 | 1.53 | 1.49 | 1.50 | 1.50 | -0.07% | 3,262 |
| Jan 22, 2026 | 1.53 | 1.55 | 1.49 | 1.51 | 1.51 | -0.73% | 3,677 |
| Jan 21, 2026 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -0.52% | 3,342 |
| Jan 20, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | 0.40% | 34,049 |
| Jan 19, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | -1.75% | 25,427 |
| Jan 16, 2026 | 1.57 | 1.57 | 1.53 | 1.55 | 1.55 | -0.96% | 2,221 |
| Jan 15, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -1.39% | 1,940 |
| Jan 14, 2026 | 1.60 | 1.61 | 1.55 | 1.58 | 1.58 | -0.19% | 2,906 |
| Jan 13, 2026 | 1.52 | 1.59 | 1.49 | 1.59 | 1.59 | 4.41% | 17,148 |
| Jan 12, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.98% | 7,540 |
| Jan 9, 2026 | 1.52 | 1.54 | 1.49 | 1.53 | 1.53 | 2.68% | 2,971 |
| Jan 8, 2026 | 1.48 | 1.52 | 1.49 | 1.49 | 1.49 | 0.27% | 18,473 |
| Jan 7, 2026 | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -3.75% | 8,032 |
| Jan 6, 2026 | 1.62 | 1.63 | 1.54 | 1.55 | 1.55 | -3.55% | 23,993 |
| Jan 5, 2026 | 1.65 | 1.65 | 1.58 | 1.60 | 1.60 | -1.72% | 28,494 |
| Jan 2, 2026 | 1.60 | 1.72 | 1.60 | 1.63 | 1.63 | 3.03% | 1,544,372 |
| Dec 31, 2025 | 1.65 | 1.64 | 1.58 | 1.58 | 1.58 | -2.82% | 7,608 |
| Dec 30, 2025 | 1.64 | 1.65 | 1.56 | 1.63 | 1.63 | 2.07% | 508,168 |
| Dec 29, 2025 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | 1.72% | 53,617 |
| Dec 24, 2025 | 1.56 | 1.57 | 1.52 | 1.57 | 1.57 | 4.32% | 10,576 |
| Dec 23, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.25% | 27,680 |
| Dec 22, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 3.60% | 7,799 |
| Dec 19, 2025 | 1.62 | 1.62 | 1.47 | 1.47 | 1.47 | -9.59% | 54,258 |
| Dec 18, 2025 | 1.56 | 1.63 | 1.50 | 1.63 | 1.63 | 6.97% | 11,669 |
| Dec 17, 2025 | 1.64 | 1.75 | 1.51 | 1.52 | 1.52 | -7.20% | 37,662 |
| Dec 16, 2025 | 1.53 | 1.71 | 1.51 | 1.64 | 1.64 | 6.36% | 35,431 |
| Dec 15, 2025 | 1.42 | 1.54 | 1.39 | 1.54 | 1.54 | 10.94% | 103,146 |
| Dec 12, 2025 | 1.39 | 1.41 | 1.39 | 1.39 | 1.39 | 2.81% | 27,745 |
| Dec 11, 2025 | 1.40 | 1.39 | 1.34 | 1.35 | 1.35 | -0.73% | 44,344 |
| Dec 10, 2025 | 1.35 | 1.37 | 1.32 | 1.36 | 1.36 | 2.18% | 154,231 |
| Dec 9, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 1.37% | 7,296 |
| Dec 8, 2025 | 1.36 | 1.38 | 1.31 | 1.31 | 1.31 | -2.59% | 19,111 |
| Dec 5, 2025 | 1.32 | 1.43 | 1.31 | 1.35 | 1.35 | -2.60% | 59,799 |
| Dec 4, 2025 | 1.47 | 1.47 | 1.39 | 1.39 | 1.39 | -5.78% | 213,323 |
| Dec 3, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -2.26% | 322,219 |
| Dec 2, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.89% | 218,527 |
| Dec 1, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | -0.13% | 1,087 |