Worldline SA (VIE:WLN)
Austria · Delayed Price · Currency is EUR 1.528
+0.012 (0.79%)
At close: Dec 23, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | 0.79% | - |
| Dec 22, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 0.93% | - |
| Dec 19, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | -6.71% | - |
| Dec 18, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 2.94% | - |
| Dec 17, 2025 | 1.66 | 1.66 | 1.56 | 1.56 | 1.56 | -7.84% | - |
| Dec 16, 2025 | 1.54 | 1.70 | 1.54 | 1.70 | 1.70 | 11.64% | - |
| Dec 15, 2025 | 1.40 | 1.52 | 1.40 | 1.52 | 1.52 | 7.19% | - |
| Dec 12, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 5.66% | - |
| Dec 11, 2025 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | 0.30% | - |
| Dec 10, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.90% | - |
| Dec 9, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | - | - |
| Dec 8, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.34% | - |
| Dec 5, 2025 | 1.34 | 1.41 | 1.34 | 1.34 | 1.34 | -5.02% | - |
| Dec 4, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.41 | -5.10% | - |
| Dec 3, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.06% | 200 |
| Dec 2, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -2.02% | - |
| Dec 1, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 1.05% | - |
| Nov 28, 2025 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | 1.13% | - |
| Nov 27, 2025 | 1.53 | 1.55 | 1.51 | 1.51 | 1.50 | -3.03% | - |
| Nov 26, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -2.57% | - |
| Nov 25, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.56% | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.11% | - |
| Nov 21, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | -0.80% | - |
| Nov 20, 2025 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.11% | - |
| Nov 19, 2025 | 1.76 | 1.76 | 1.70 | 1.70 | 1.70 | -3.35% | - |
| Nov 18, 2025 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | -0.06% | - |
| Nov 17, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.18% | - |
| Nov 14, 2025 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -2.59% | - |
| Nov 13, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -3.67% | - |
| Nov 12, 2025 | 2.04 | 2.04 | 1.96 | 1.96 | 1.96 | -4.06% | - |
| Nov 11, 2025 | 1.94 | 2.04 | 1.94 | 2.04 | 2.04 | 7.47% | - |
| Nov 10, 2025 | 1.93 | 1.99 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Nov 7, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.68% | 3,719 |
| Nov 6, 2025 | 2.14 | 2.14 | 1.91 | 1.91 | 1.91 | -9.20% | 6,186 |
| Nov 5, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | -1.87% | - |
| Nov 4, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.06% | - |
| Nov 3, 2025 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -2.76% | - |
| Oct 31, 2025 | 2.26 | 2.32 | 2.23 | 2.32 | 2.32 | 1.00% | - |
| Oct 30, 2025 | 2.32 | 2.32 | 2.27 | 2.29 | 2.29 | -2.26% | - |
| Oct 29, 2025 | 2.43 | 2.43 | 2.33 | 2.35 | 2.35 | -2.94% | - |
| Oct 28, 2025 | 2.53 | 2.53 | 2.42 | 2.42 | 2.42 | -6.35% | - |
| Oct 27, 2025 | 2.57 | 2.58 | 2.55 | 2.58 | 2.58 | 0.66% | - |
| Oct 24, 2025 | 2.47 | 2.56 | 2.47 | 2.56 | 2.56 | 5.73% | - |
| Oct 23, 2025 | 2.54 | 2.54 | 2.43 | 2.43 | 2.43 | -6.37% | - |
| Oct 22, 2025 | 2.87 | 2.87 | 2.59 | 2.59 | 2.59 | 4.18% | - |
| Oct 21, 2025 | 2.41 | 2.51 | 2.41 | 2.49 | 2.49 | 0.44% | - |
| Oct 20, 2025 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 8.89% | 867 |
| Oct 17, 2025 | 2.35 | 2.35 | 2.27 | 2.27 | 2.27 | -4.74% | - |
| Oct 16, 2025 | 2.45 | 2.45 | 2.39 | 2.39 | 2.39 | -0.58% | - |
| Oct 15, 2025 | 2.43 | 2.43 | 2.40 | 2.40 | 2.40 | 0.76% | - |