Worldline SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	1.956	2.000	1.848	1.877	19.395	450,869
2025-11-06	2.390	2.390	1.801	1.863	19.250	1,568,977
2025-11-05	2.101	2.132	2.053	2.053	21.214	479,627
2025-11-04	2.207	2.209	2.125	2.134	22.051	390,837
2025-11-03	2.412	2.412	2.202	2.225	22.991	260,134
2025-10-31	2.240	2.351	2.224	2.351	24.293	249,750
2025-10-30	2.317	2.329	2.257	2.260	23.353	217,666
2025-10-29	2.421	2.440	2.290	2.315	23.921	347,739
2025-10-28	2.530	2.537	2.408	2.414	24.944	309,830
2025-10-27	2.610	2.634	2.535	2.553	26.380	204,131
2025-10-24	2.435	2.584	2.435	2.548	26.328	261,754
2025-10-23	2.650	2.676	2.417	2.427	25.078	549,611
2025-10-22	2.700	2.962	2.564	2.663	27.517	1,404,984
2025-10-21	2.472	2.520	2.376	2.470	25.522	396,141
2025-10-20	2.200	2.524	2.178	2.437	25.181	960,444
2025-10-17	2.226	2.364	2.146	2.158	22.299	704,819
2025-10-16	2.433	2.478	2.250	2.257	23.322	370,936
2025-10-15	2.429	2.480	2.382	2.421	25.016	371,620
2025-10-14	2.519	2.520	2.330	2.369	24.479	462,432
2025-10-13	2.560	2.660	2.516	2.556	26.411	355,423
2025-10-10	2.840	2.919	2.522	2.522	26.060	561,630
2025-10-09	2.850	2.939	2.766	2.852	29.470	322,164
2025-10-08	3.051	3.071	2.955	2.968	30.668	243,324
2025-10-07	3.163	3.169	3.062	3.062	31.640	160,511
2025-10-06	3.100	3.175	2.928	3.155	32.601	333,699
2025-10-03	3.116	3.163	3.011	3.105	32.084	293,923
2025-10-02	2.970	3.350	2.960	3.117	32.208	585,052
2025-10-01	2.816	2.930	2.811	2.904	30.007	314,556
2025-09-30	2.689	2.850	2.663	2.750	28.416	284,162
2025-09-29	2.587	2.729	2.571	2.676	27.651	184,494
2025-09-26	2.600	2.670	2.575	2.580	26.659	160,502
2025-09-25	2.600	2.637	2.570	2.603	26.897	190,378
2025-09-24	2.657	2.657	2.590	2.616	27.031	160,746
2025-09-23	2.646	2.718	2.614	2.672	27.610	172,397
2025-09-22	2.582	2.706	2.546	2.640	27.279	177,713
2025-09-19	2.720	2.754	2.582	2.600	26.866	402,318
2025-09-18	2.628	2.790	2.590	2.715	28.054	299,089
2025-09-17	2.629	2.672	2.610	2.640	27.279	112,923
2025-09-16	2.646	2.686	2.572	2.627	27.145	193,741
2025-09-15	2.699	2.889	2.658	2.658	27.465	360,050
2025-09-12	2.660	2.749	2.640	2.691	27.806	204,177
2025-09-11	2.580	2.670	2.575	2.643	27.310	128,712
2025-09-10	2.719	2.723	2.583	2.587	26.731	177,061
2025-09-09	2.568	2.754	2.510	2.680	27.692	229,739
2025-09-08	2.632	2.638	2.482	2.577	26.628	312,676
2025-09-05	2.645	2.733	2.590	2.631	27.186	146,149
2025-09-04	2.700	2.733	2.617	2.633	27.207	172,182
2025-09-03	2.810	2.865	2.634	2.687	27.765	268,628
2025-09-02	2.771	2.801	2.750	2.801	28.943	114,163
2025-09-01	2.816	2.847	2.771	2.776	28.684	140,558
2025-08-29	2.898	2.930	2.818	2.840	29.346	115,572
2025-08-28	2.860	2.952	2.850	2.889	29.852	136,726
2025-08-27	3.030	3.080	2.869	2.869	29.645	248,933
2025-08-26	3.150	3.154	3.007	3.014	31.144	190,860
2025-08-25	3.105	3.295	3.094	3.195	33.014	217,924
2025-08-22	2.980	3.316	2.965	3.104	32.074	449,055
2025-08-21	2.997	3.050	2.962	3.010	31.102	124,169
2025-08-20	3.000	3.034	2.950	2.992	30.916	160,284
2025-08-19	2.948	3.054	2.942	3.022	31.226	114,650
2025-08-18	2.988	3.007	2.912	2.941	30.389	115,271

← NewerPage 5 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.