Worldline SA (VIE:WLN)
Austria · Delayed Price · Currency is EUR 2.594
-0.005 (-0.19%)
At close: Sep 26, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 2.66 | 2.66 | 2.61 | 2.66 | 2.66 | 0.04% | - |
| Sep 4, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | -1.23% | - |
| Sep 3, 2025 | 2.86 | 2.86 | 2.69 | 2.69 | 2.69 | -3.14% | - |
| Sep 2, 2025 | 2.79 | 2.79 | 2.76 | 2.78 | 2.78 | -1.42% | - |
| Sep 1, 2025 | 2.83 | 2.83 | 2.78 | 2.82 | 2.82 | -2.53% | - |
| Aug 29, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | 2.89 | -1.47% | - |
| Aug 28, 2025 | 2.93 | 2.95 | 2.87 | 2.93 | 2.93 | 2.63% | - |
| Aug 27, 2025 | 3.06 | 3.06 | 2.86 | 2.86 | 2.86 | -6.64% | - |
| Aug 26, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | 3.06 | -5.99% | - |
| Aug 25, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 4.87% | - |
| Aug 22, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | 2.44% | 3,279 |
| Aug 21, 2025 | 3.02 | 3.03 | 2.98 | 3.03 | 3.03 | 2.37% | - |
| Aug 20, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.79% | - |
| Aug 19, 2025 | 2.96 | 3.01 | 2.95 | 3.01 | 3.01 | 2.52% | - |
| Aug 18, 2025 | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.78% | - |
| Aug 15, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | 2.96 | 1.23% | - |
| Aug 14, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | 2.93 | 0.58% | - |
| Aug 13, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | 2.91 | -2.48% | - |
| Aug 12, 2025 | 3.02 | 3.02 | 2.97 | 2.98 | 2.98 | -1.45% | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -3.48% | - |
| Aug 8, 2025 | 3.21 | 3.21 | 3.14 | 3.14 | 3.14 | -3.15% | - |
| Aug 7, 2025 | 3.17 | 3.24 | 3.17 | 3.24 | 3.24 | 4.08% | - |
| Aug 6, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -3.11% | - |
| Aug 5, 2025 | 3.19 | 3.22 | 3.19 | 3.21 | 3.21 | 2.20% | - |
| Aug 4, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | -1.32% | - |
| Aug 1, 2025 | 3.16 | 3.18 | 3.13 | 3.18 | 3.18 | -3.34% | - |
| Jul 31, 2025 | 3.32 | 3.40 | 3.29 | 3.29 | 3.29 | -3.00% | - |
| Jul 30, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | 3.40 | -7.97% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | 3.69 | -2.59% | - |
| Jul 28, 2025 | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | 1.53% | - |
| Jul 25, 2025 | 3.62 | 3.76 | 3.62 | 3.73 | 3.73 | 2.08% | - |
| Jul 24, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | -0.41% | - |
| Jul 23, 2025 | 3.53 | 3.67 | 3.53 | 3.67 | 3.67 | 4.74% | - |
| Jul 22, 2025 | 3.48 | 3.50 | 3.45 | 3.50 | 3.50 | 0.49% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.44 | 3.49 | 3.49 | -3.33% | - |