Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.318 | 1.360 | 1.286 | 1.331 | 13.753 | 229,434 |
| 2026-02-03 | 1.337 | 1.345 | 1.309 | 1.330 | 13.738 | 200,722 |
| 2026-02-02 | 1.402 | 1.416 | 1.356 | 1.356 | 14.012 | 264,991 |
| 2026-01-30 | 1.446 | 1.486 | 1.428 | 1.428 | 14.750 | 188,817 |
| 2026-01-29 | 1.450 | 1.450 | 1.385 | 1.427 | 14.745 | 233,336 |
| 2026-01-28 | 1.490 | 1.490 | 1.428 | 1.432 | 14.797 | 219,395 |
| 2026-01-27 | 1.497 | 1.510 | 1.463 | 1.509 | 15.587 | 125,531 |
| 2026-01-26 | 1.491 | 1.511 | 1.491 | 1.503 | 15.525 | 93,242 |
| 2026-01-23 | 1.492 | 1.532 | 1.492 | 1.500 | 15.499 | 97,170 |
| 2026-01-22 | 1.525 | 1.548 | 1.484 | 1.497 | 15.468 | 120,408 |
| 2026-01-21 | 1.540 | 1.555 | 1.502 | 1.506 | 15.561 | 112,792 |
| 2026-01-20 | 1.528 | 1.545 | 1.499 | 1.545 | 15.964 | 127,425 |
| 2026-01-19 | 1.530 | 1.548 | 1.491 | 1.545 | 15.964 | 137,486 |
| 2026-01-16 | 1.560 | 1.560 | 1.524 | 1.532 | 15.830 | 114,413 |
| 2026-01-15 | 1.599 | 1.601 | 1.528 | 1.570 | 16.223 | 121,033 |
| 2026-01-14 | 1.600 | 1.606 | 1.556 | 1.574 | 16.259 | 158,431 |
| 2026-01-13 | 1.517 | 1.595 | 1.517 | 1.584 | 16.367 | 227,823 |
| 2026-01-12 | 1.550 | 1.550 | 1.500 | 1.510 | 15.603 | 133,187 |
| 2026-01-09 | 1.520 | 1.546 | 1.483 | 1.535 | 15.861 | 193,621 |
| 2026-01-08 | 1.491 | 1.521 | 1.486 | 1.496 | 15.453 | 194,271 |
| 2026-01-07 | 1.563 | 1.568 | 1.481 | 1.486 | 15.355 | 291,590 |
| 2026-01-06 | 1.618 | 1.621 | 1.542 | 1.547 | 15.985 | 142,256 |
| 2026-01-05 | 1.648 | 1.648 | 1.572 | 1.608 | 16.615 | 160,267 |
| 2026-01-02 | 1.600 | 1.720 | 1.600 | 1.632 | 16.858 | 329,299 |
| 2025-12-31 | 1.642 | 1.642 | 1.562 | 1.562 | 16.140 | 102,153 |
| 2025-12-30 | 1.630 | 1.652 | 1.549 | 1.644 | 16.987 | 245,265 |
| 2025-12-29 | 1.610 | 1.625 | 1.568 | 1.625 | 16.791 | 203,644 |
| 2025-12-24 | 1.551 | 1.611 | 1.524 | 1.611 | 16.641 | 138,356 |
| 2025-12-23 | 1.550 | 1.586 | 1.494 | 1.586 | 16.383 | 129,277 |
| 2025-12-22 | 1.500 | 1.556 | 1.481 | 1.556 | 16.073 | 202,536 |
| 2025-12-19 | 1.617 | 1.617 | 1.464 | 1.473 | 15.220 | 538,180 |
| 2025-12-18 | 1.526 | 1.636 | 1.494 | 1.602 | 16.548 | 340,522 |
| 2025-12-17 | 1.640 | 1.755 | 1.506 | 1.517 | 15.670 | 572,051 |
| 2025-12-16 | 1.530 | 1.719 | 1.510 | 1.642 | 16.962 | 781,214 |
| 2025-12-15 | 1.400 | 1.542 | 1.394 | 1.535 | 15.861 | 507,792 |
| 2025-12-12 | 1.395 | 1.425 | 1.385 | 1.400 | 14.466 | 299,533 |
| 2025-12-11 | 1.392 | 1.397 | 1.335 | 1.373 | 14.182 | 215,620 |
| 2025-12-10 | 1.348 | 1.372 | 1.318 | 1.361 | 14.058 | 200,038 |
| 2025-12-09 | 1.312 | 1.344 | 1.310 | 1.339 | 13.836 | 188,528 |
| 2025-12-08 | 1.363 | 1.367 | 1.311 | 1.313 | 13.567 | 154,815 |
| 2025-12-05 | 1.324 | 1.435 | 1.311 | 1.349 | 13.934 | 424,322 |
| 2025-12-04 | 1.460 | 1.463 | 1.385 | 1.385 | 14.311 | 353,238 |
| 2025-12-03 | 1.500 | 1.510 | 1.450 | 1.450 | 14.983 | 246,902 |
| 2025-12-02 | 1.517 | 1.533 | 1.499 | 1.504 | 15.541 | 204,674 |
| 2025-12-01 | 1.510 | 1.547 | 1.502 | 1.525 | 15.758 | 167,623 |
| 2025-11-28 | 1.550 | 1.575 | 1.514 | 1.530 | 15.809 | 206,094 |
| 2025-11-27 | 1.528 | 1.560 | 1.498 | 1.546 | 15.970 | 236,027 |
| 2025-11-26 | 1.600 | 1.600 | 1.536 | 1.536 | 15.871 | 221,947 |
| 2025-11-25 | 1.624 | 1.656 | 1.580 | 1.580 | 16.326 | 266,698 |
| 2025-11-24 | 1.620 | 1.650 | 1.589 | 1.599 | 16.517 | 260,519 |
| 2025-11-21 | 1.593 | 1.698 | 1.563 | 1.592 | 16.450 | 294,884 |
| 2025-11-20 | 1.719 | 1.744 | 1.600 | 1.600 | 16.533 | 347,552 |
| 2025-11-19 | 1.750 | 1.770 | 1.690 | 1.690 | 17.458 | 208,886 |
| 2025-11-18 | 1.718 | 1.780 | 1.692 | 1.780 | 18.393 | 277,750 |
| 2025-11-17 | 1.842 | 1.849 | 1.705 | 1.760 | 18.186 | 379,254 |
| 2025-11-14 | 1.860 | 1.898 | 1.820 | 1.853 | 19.142 | 208,256 |
| 2025-11-13 | 1.920 | 1.964 | 1.840 | 1.877 | 19.395 | 308,137 |
| 2025-11-12 | 2.075 | 2.075 | 1.921 | 1.940 | 20.046 | 669,585 |
| 2025-11-11 | 1.920 | 2.109 | 1.902 | 2.046 | 21.141 | 497,281 |
| 2025-11-10 | 1.917 | 1.993 | 1.881 | 1.893 | 19.555 | 396,411 |
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.