Worldline SA (LON:0QVI)
London · Delayed Price · Currency is GBP · Price in EUR 2.751
-0.021 (-0.75%)
At close: Sep 3, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |