Worldline SA (VIE:WLN)
Austria · Delayed Price · Currency is EUR 1.840
-0.048 (-2.57%)
At close: Nov 14, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.86 | 1.86 | 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% | - |
| Oct 14, 2025 | 2.51 | 2.51 | 2.36 | 2.38 | 2.38 | -6.40% | - |
| Oct 13, 2025 | 2.59 | 2.59 | 2.55 | 2.55 | 2.55 | -6.91% | - |
| Oct 10, 2025 | 2.85 | 2.85 | 2.73 | 2.73 | 2.73 | -5.50% | - |
| Oct 9, 2025 | 2.88 | 2.93 | 2.88 | 2.89 | 2.89 | -3.31% | - |
| Oct 8, 2025 | 3.05 | 3.05 | 2.99 | 2.99 | 2.99 | -4.93% | - |
| Oct 7, 2025 | 3.17 | 3.17 | 3.11 | 3.15 | 3.15 | 1.16% | - |
| Oct 6, 2025 | 3.08 | 3.12 | 2.99 | 3.11 | 3.11 | 2.91% | 6,449 |
| Oct 3, 2025 | 3.12 | 3.12 | 3.02 | 3.02 | 3.02 | -4.82% | - |
| Oct 2, 2025 | 2.98 | 3.22 | 2.98 | 3.18 | 3.18 | 9.56% | - |
| Oct 1, 2025 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | 4.69% | - |
| Sep 30, 2025 | 2.68 | 2.77 | 2.68 | 2.77 | 2.77 | 2.98% | - |
| Sep 29, 2025 | 2.59 | 2.69 | 2.59 | 2.69 | 2.69 | 3.66% | - |
| Sep 26, 2025 | 2.62 | 2.62 | 2.59 | 2.59 | 2.59 | -0.19% | - |
| Sep 25, 2025 | 2.61 | 2.61 | 2.59 | 2.60 | 2.60 | -0.99% | - |
| Sep 24, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.63 | -1.39% | - |
| Sep 23, 2025 | 2.63 | 2.68 | 2.63 | 2.66 | 2.66 | 0.11% | - |
| Sep 22, 2025 | 2.59 | 2.66 | 2.59 | 2.66 | 2.66 | 1.33% | - |
| Sep 19, 2025 | 2.72 | 2.72 | 2.62 | 2.62 | 2.62 | -4.02% | - |
| Sep 18, 2025 | 2.62 | 2.74 | 2.62 | 2.73 | 2.73 | 3.17% | - |
| Sep 17, 2025 | 2.63 | 2.65 | 2.61 | 2.65 | 2.65 | 2.12% | - |
| Sep 16, 2025 | 2.63 | 2.63 | 2.59 | 2.60 | 2.60 | -4.21% | - |
| Sep 15, 2025 | 2.70 | 2.86 | 2.70 | 2.71 | 2.71 | 0.93% | - |
| Sep 12, 2025 | 2.67 | 2.69 | 2.67 | 2.68 | 2.68 | 1.63% | - |
| Sep 11, 2025 | 2.64 | 2.64 | 2.61 | 2.64 | 2.64 | 0.92% | - |
| Sep 10, 2025 | 2.66 | 2.66 | 2.62 | 2.62 | 2.62 | -2.89% | - |
| Sep 9, 2025 | 2.60 | 2.70 | 2.53 | 2.70 | 2.70 | 5.98% | - |
| Sep 8, 2025 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -4.25% | 3,279 |