Worldline SA (VIE:WLN)
Austria · Delayed Price · Currency is EUR 2.656
+0.001 (0.04%)
At close: Sep 5, 2025
Worldline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.66 | 2.66 | 2.61 | 2.66 | - | 0.04% | - |
| Sep 4, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | - | -1.23% | - |
| Sep 3, 2025 | 2.86 | 2.86 | 2.69 | 2.69 | - | -3.14% | - |
| Sep 2, 2025 | 2.79 | 2.79 | 2.76 | 2.78 | - | -1.42% | - |
| Sep 1, 2025 | 2.83 | 2.83 | 2.78 | 2.82 | - | -2.53% | - |
| Aug 29, 2025 | 2.90 | 2.90 | 2.87 | 2.89 | - | -1.47% | - |
| Aug 28, 2025 | 2.93 | 2.95 | 2.87 | 2.93 | - | 2.63% | - |
| Aug 27, 2025 | 3.06 | 3.06 | 2.86 | 2.86 | - | -6.64% | - |
| Aug 26, 2025 | 3.14 | 3.14 | 3.06 | 3.06 | - | -5.99% | - |
| Aug 25, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | - | 4.87% | - |
| Aug 22, 2025 | 3.00 | 3.20 | 3.00 | 3.10 | - | 2.44% | 3,279 |
| Aug 21, 2025 | 3.02 | 3.03 | 2.98 | 3.03 | - | 2.37% | - |
| Aug 20, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | - | -1.79% | - |
| Aug 19, 2025 | 2.96 | 3.01 | 2.95 | 3.01 | - | 2.52% | - |
| Aug 18, 2025 | 2.95 | 2.95 | 2.92 | 2.94 | - | -0.78% | - |
| Aug 15, 2025 | 2.96 | 3.00 | 2.96 | 2.96 | - | 1.23% | - |
| Aug 14, 2025 | 2.99 | 2.99 | 2.93 | 2.93 | - | 0.58% | - |
| Aug 13, 2025 | 2.97 | 2.97 | 2.91 | 2.91 | - | -2.48% | - |
| Aug 12, 2025 | 3.02 | 3.02 | 2.97 | 2.98 | - | -1.45% | - |
| Aug 11, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | - | -3.48% | - |
| Aug 8, 2025 | 3.21 | 3.21 | 3.14 | 3.14 | - | -3.15% | - |
| Aug 7, 2025 | 3.17 | 3.24 | 3.17 | 3.24 | - | 4.08% | - |
| Aug 6, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | - | -3.11% | - |
| Aug 5, 2025 | 3.19 | 3.22 | 3.19 | 3.21 | - | 2.20% | - |
| Aug 4, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | - | -1.32% | - |
| Aug 1, 2025 | 3.16 | 3.18 | 3.13 | 3.18 | - | -3.34% | - |
| Jul 31, 2025 | 3.32 | 3.40 | 3.29 | 3.29 | - | -3.00% | - |
| Jul 30, 2025 | 3.41 | 3.42 | 3.38 | 3.40 | - | -7.97% | - |
| Jul 29, 2025 | 3.74 | 3.74 | 3.69 | 3.69 | - | -2.59% | - |
| Jul 28, 2025 | 3.84 | 3.84 | 3.78 | 3.79 | - | 1.53% | - |
| Jul 25, 2025 | 3.62 | 3.76 | 3.62 | 3.73 | - | 2.08% | - |
| Jul 24, 2025 | 3.64 | 3.66 | 3.64 | 3.66 | - | -0.41% | - |
| Jul 23, 2025 | 3.53 | 3.67 | 3.53 | 3.67 | - | 4.74% | - |
| Jul 22, 2025 | 3.48 | 3.50 | 3.45 | 3.50 | - | 0.49% | - |
| Jul 21, 2025 | 3.56 | 3.56 | 3.44 | 3.49 | - | -3.33% | - |
| Jul 18, 2025 | 3.58 | 3.61 | 3.58 | 3.61 | - | 0.92% | - |
| Jul 17, 2025 | 3.63 | 3.63 | 3.57 | 3.57 | - | -0.06% | - |
| Jul 16, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -2.00% | - |
| Jul 15, 2025 | 3.62 | 3.65 | 3.62 | 3.65 | - | 1.87% | - |
| Jul 14, 2025 | 3.66 | 3.66 | 3.58 | 3.58 | - | -5.26% | - |
| Jul 11, 2025 | 3.81 | 3.81 | 3.78 | 3.78 | - | -0.76% | - |
| Jul 10, 2025 | 3.80 | 3.84 | 3.80 | 3.81 | - | -1.04% | - |
| Jul 9, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | - | 0.29% | - |
| Jul 8, 2025 | 3.88 | 3.88 | 3.84 | 3.84 | - | 0.58% | - |
| Jul 7, 2025 | 3.74 | 3.90 | 3.74 | 3.82 | - | 0.29% | - |
| Jul 4, 2025 | 3.82 | 3.86 | 3.81 | 3.81 | - | -1.86% | - |
| Jul 3, 2025 | 3.91 | 3.91 | 3.86 | 3.88 | - | 0.52% | - |
| Jul 2, 2025 | 3.87 | 3.88 | 3.86 | 3.86 | - | 5.21% | - |
| Jul 1, 2025 | 3.64 | 3.69 | 3.64 | 3.67 | - | 6.94% | - |
| Jun 30, 2025 | 3.22 | 3.48 | 3.22 | 3.43 | - | 12.43% | - |