Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.259	0.270	0.252	0.259	10.360	475,067
2026-04-30	0.263	0.264	0.250	0.250	10.000	703,245
2026-04-29	0.295	0.300	0.266	0.268	10.736	689,496
2026-04-28	0.273	0.304	0.270	0.279	11.168	824,718
2026-04-27	0.271	0.275	0.264	0.270	10.800	325,117
2026-04-24	0.287	0.290	0.266	0.270	10.804	621,024
2026-04-23	0.310	0.318	0.284	0.286	11.456	600,946
2026-04-22	0.305	0.322	0.297	0.308	12.304	490,187
2026-04-21	0.295	0.320	0.291	0.306	12.252	625,780
2026-04-20	0.297	0.319	0.294	0.295	11.780	564,873
2026-04-17	0.292	0.311	0.290	0.304	12.176	616,002
2026-04-16	0.276	0.312	0.272	0.291	11.620	871,940
2026-04-15	0.247	0.276	0.241	0.276	11.044	935,269
2026-04-14	0.242	0.250	0.240	0.242	9.696	554,089
2026-04-13	0.245	0.253	0.240	0.249	9.964	410,934
2026-04-10	0.255	0.260	0.247	0.247	9.884	379,411
2026-04-09	0.265	0.268	0.250	0.252	10.088	360,383
2026-04-08	0.258	0.273	0.255	0.266	10.640	670,419
2026-04-07	0.300	0.300	0.248	0.249	9.960	1,108,222
2026-04-02	0.266	0.289	0.257	0.289	11.556	563,541
2026-04-01	0.280	0.285	0.252	0.272	10.892	577,455
2026-03-31	0.263	0.283	0.251	0.256	10.256	429,117
2026-03-30	0.263	0.278	0.241	0.270	10.800	560,268
2026-03-27	0.289	0.293	0.261	0.262	10.480	447,331
2026-03-26	0.310	0.317	0.285	0.292	11.684	359,430
2026-03-25	0.309	0.330	0.283	0.313	12.520	545,167
2026-03-24	0.359	0.363	0.301	0.301	12.028	248,268
2026-03-23	0.315	0.363	0.312	0.354	14.172	223,443
2026-03-20	0.366	0.369	0.329	0.329	13.144	179,900
2026-03-19	0.358	0.364	0.346	0.362	14.460	174,905
2026-03-18	0.364	0.369	0.350	0.353	14.132	149,907
2026-03-17	0.400	0.400	0.361	0.364	14.552	233,684
2026-03-16	0.383	0.409	0.370	0.391	15.648	329,656
2026-03-13	0.422	0.566	0.370	0.370	14.800	709,798
2026-03-12	1.358	1.599	1.345	1.500	15.494	641,502
2026-03-11	1.411	1.434	1.388	1.388	14.342	120,529
2026-03-10	1.452	1.471	1.420	1.421	14.683	151,666
2026-03-09	1.420	1.420	1.357	1.389	14.353	155,011
2026-03-06	1.457	1.470	1.405	1.405	14.518	152,651
2026-03-05	1.480	1.480	1.400	1.434	14.812	212,260
2026-03-04	1.466	1.501	1.446	1.485	15.339	159,052
2026-03-03	1.635	1.635	1.420	1.459	15.076	295,340
2026-03-02	1.500	1.650	1.495	1.650	17.044	279,403
2026-02-27	1.594	1.610	1.528	1.565	16.166	274,821
2026-02-26	1.430	1.630	1.366	1.630	16.843	635,451
2026-02-25	1.422	1.499	1.422	1.444	14.916	159,824
2026-02-24	1.430	1.469	1.416	1.423	14.704	94,859
2026-02-23	1.417	1.495	1.396	1.424	14.714	258,900
2026-02-20	1.376	1.420	1.358	1.380	14.260	155,818
2026-02-19	1.360	1.389	1.326	1.360	14.053	96,462
2026-02-18	1.340	1.358	1.301	1.358	14.027	101,665
2026-02-17	1.290	1.350	1.285	1.336	13.800	158,793
2026-02-16	1.370	1.380	1.275	1.286	13.288	228,056
2026-02-13	1.346	1.367	1.325	1.356	14.006	98,649
2026-02-12	1.350	1.358	1.319	1.342	13.862	87,214
2026-02-11	1.366	1.368	1.311	1.330	13.743	100,749
2026-02-10	1.338	1.372	1.329	1.366	14.110	141,404
2026-02-09	1.330	1.344	1.310	1.316	13.593	96,034
2026-02-06	1.305	1.310	1.277	1.296	13.392	154,783
2026-02-05	1.330	1.379	1.305	1.305	13.485	131,944

← NewerPage 3 of 22 · 1,281 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.