Worldline SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	9.832	9.978	9.740	9.793	9.793	245,301
2026-07-24	9.423	9.920	9.421	9.688	9.688	378,658
2026-07-23	9.960	9.965	9.429	9.436	9.436	398,221
2026-07-22	10.100	10.220	9.880	10.050	10.050	146,998
2026-07-21	9.892	10.220	9.800	10.160	10.160	197,200
2026-07-20	10.144	10.266	9.770	9.886	9.886	230,467
2026-07-17	10.128	10.440	10.026	10.198	10.198	281,904
2026-07-16	10.110	10.234	9.960	10.102	10.102	347,372
2026-07-15	9.495	10.440	9.400	10.106	10.106	1,020,653
2026-07-14	9.400	9.519	9.050	9.519	9.519	773,804
2026-07-13	10.000	10.100	9.487	9.622	9.622	557,080
2026-07-10	10.012	10.410	9.990	10.224	10.224	360,323
2026-07-09	10.070	10.072	9.908	9.929	9.929	394,135
2026-07-08	10.262	10.266	9.981	10.054	10.054	474,719
2026-07-07	10.354	10.590	10.220	10.402	10.402	381,381
2026-07-06	10.552	10.674	10.078	10.232	10.232	692,930
2026-07-03	10.780	10.880	10.550	10.828	10.828	265,885
2026-07-02	10.810	10.810	10.472	10.778	10.778	299,408
2026-07-01	10.296	10.814	10.204	10.814	10.814	359,406
2026-06-30	10.612	10.736	10.222	10.280	10.280	290,415
2026-06-29	10.830	11.172	10.648	10.652	10.652	440,233
2026-06-26	10.374	10.762	10.250	10.762	10.762	285,226
2026-06-25	10.410	10.894	10.348	10.450	10.450	329,415
2026-06-24	10.122	10.500	9.980	10.500	10.500	229,990
2026-06-23	10.350	10.350	10.000	10.260	10.260	503,269
2026-06-22	10.474	10.634	10.338	10.400	10.400	402,814
2026-06-19	10.580	10.990	10.424	10.424	10.424	699,627
2026-06-18	11.020	11.100	10.422	10.642	10.642	921,895
2026-06-17	13.110	13.110	11.226	11.226	11.226	881,598
2026-06-16	11.554	13.540	11.554	13.160	13.160	764,955
2026-06-15	11.820	11.970	11.480	11.784	11.784	325,181
2026-06-12	0.286	0.290	0.279	0.287	11.476	210,282
2026-06-11	0.289	0.289	0.276	0.279	11.160	175,665
2026-06-10	0.290	0.291	0.277	0.289	11.544	214,232
2026-06-09	0.291	0.296	0.280	0.281	11.232	179,688
2026-06-08	0.292	0.298	0.286	0.292	11.668	307,577
2026-06-05	0.307	0.318	0.298	0.300	12.012	234,185
2026-06-04	0.311	0.316	0.299	0.307	12.288	427,082
2026-06-03	0.339	0.339	0.305	0.311	12.448	477,458
2026-06-02	0.327	0.352	0.326	0.334	13.376	587,632
2026-06-01	0.365	0.369	0.321	0.324	12.964	707,484
2026-05-29	0.350	0.380	0.348	0.359	14.352	802,623
2026-05-28	0.342	0.350	0.332	0.350	13.996	264,459
2026-05-27	0.357	0.358	0.340	0.345	13.808	375,842
2026-05-26	0.350	0.359	0.336	0.359	14.352	487,565
2026-05-25	0.325	0.360	0.325	0.350	14.016	748,049
2026-05-22	0.316	0.327	0.312	0.320	12.788	331,499
2026-05-21	0.310	0.323	0.310	0.313	12.512	530,436
2026-05-20	0.313	0.315	0.294	0.308	12.332	461,371
2026-05-19	0.296	0.335	0.296	0.309	12.340	900,462
2026-05-18	0.277	0.295	0.268	0.293	11.712	628,965
2026-05-15	0.264	0.284	0.263	0.280	11.208	515,205
2026-05-14	0.265	0.270	0.263	0.264	10.568	295,501
2026-05-13	0.270	0.271	0.258	0.262	10.472	397,790
2026-05-12	0.258	0.266	0.255	0.264	10.540	328,859
2026-05-11	0.284	0.284	0.256	0.258	10.328	708,078
2026-05-08	0.256	0.289	0.254	0.280	11.180	968,755
2026-05-07	0.252	0.273	0.249	0.257	10.260	790,662
2026-05-06	0.247	0.263	0.246	0.249	9.940	631,677
2026-05-05	0.255	0.264	0.245	0.245	9.792	587,146

← NewerPage 2 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.