Worldline SA (VIE:WLN)
Austria · Delayed Price · Currency is EUR 1.516
+0.087 (6.09%)
At close: Mar 4, 2026
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | - | -5.67% | - |
| Mar 4, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 6.09% | 6,797 |
| Mar 3, 2026 | 1.62 | 1.62 | 1.43 | 1.43 | 1.43 | -11.57% | 13,094 |
| Mar 2, 2026 | 1.52 | 1.62 | 1.52 | 1.62 | 1.62 | 3.79% | 19,551 |
| Feb 27, 2026 | 1.60 | 1.60 | 1.56 | 1.56 | 1.56 | -3.71% | - |
| Feb 26, 2026 | 1.46 | 1.62 | 1.46 | 1.62 | 1.62 | 11.06% | - |
| Feb 25, 2026 | 1.46 | 1.49 | 1.46 | 1.46 | 1.46 | 0.76% | - |
| Feb 24, 2026 | 1.45 | 1.45 | 1.43 | 1.45 | 1.44 | -0.96% | - |
| Feb 23, 2026 | 1.42 | 1.46 | 1.42 | 1.46 | 1.46 | 6.19% | - |
| Feb 20, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 1.55% | - |
| Feb 19, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 2.89% | - |
| Feb 18, 2026 | 1.34 | 1.34 | 1.31 | 1.32 | 1.31 | -2.08% | - |
| Feb 17, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 4.68% | - |
| Feb 16, 2026 | 1.37 | 1.37 | 1.28 | 1.28 | 1.28 | -4.89% | - |
| Feb 13, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 1.12% | - |
| Feb 12, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | 0.68% | - |
| Feb 11, 2026 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.34% | - |
| Feb 10, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 2.13% | - |
| Feb 9, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | 1.31% | - |
| Feb 6, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | -4.14% | - |
| Feb 5, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.19% | - |
| Feb 4, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | - |
| Feb 3, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.31 | -5.26% | - |
| Feb 2, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Jan 30, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | 2.37% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.39 | -4.26% | - |
| Jan 28, 2026 | 1.48 | 1.48 | 1.44 | 1.46 | 1.46 | -3.06% | - |
| Jan 27, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | -0.07% | - |
| Jan 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Jan 23, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.13% | - |
| Jan 22, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.46% | - |
| Jan 21, 2026 | 1.54 | 1.54 | 1.51 | 1.52 | 1.52 | -1.17% | - |
| Jan 20, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 1.19% | - |
| Jan 19, 2026 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -2.06% | - |
| Jan 16, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.32% | - |
| Jan 15, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.75% | - |
| Jan 14, 2026 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 1.40% | - |
| Jan 13, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 4.09% | - |
| Jan 12, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.51 | 0.33% | - |
| Jan 9, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | 0.20% | - |
| Jan 8, 2026 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | - |
| Jan 7, 2026 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -4.04% | 5,230 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.01% | - |
| Jan 5, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -4.90% | 6,547 |
| Jan 2, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | 9.55% | - |
| 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% | - |