Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 2.944 | 3.030 | 2.944 | 2.964 | 30.627 | 125,607 |
| 2025-08-14 | 2.939 | 2.983 | 2.902 | 2.903 | 29.997 | 123,579 |
| 2025-08-13 | 2.990 | 2.990 | 2.898 | 2.961 | 30.596 | 153,562 |
| 2025-08-12 | 3.004 | 3.032 | 2.946 | 2.960 | 30.586 | 130,914 |
| 2025-08-11 | 3.130 | 3.138 | 2.981 | 2.998 | 30.978 | 197,475 |
| 2025-08-08 | 3.220 | 3.240 | 3.103 | 3.115 | 32.187 | 143,757 |
| 2025-08-07 | 3.167 | 3.252 | 3.150 | 3.192 | 32.983 | 136,398 |
| 2025-08-06 | 3.150 | 3.170 | 3.093 | 3.145 | 32.497 | 142,546 |
| 2025-08-05 | 3.182 | 3.250 | 3.134 | 3.134 | 32.384 | 162,867 |
| 2025-08-04 | 3.145 | 3.250 | 3.110 | 3.142 | 32.466 | 93,133 |
| 2025-08-01 | 3.145 | 3.215 | 3.097 | 3.134 | 32.384 | 179,094 |
| 2025-07-31 | 3.438 | 3.472 | 3.204 | 3.204 | 33.107 | 423,103 |
| 2025-07-30 | 3.440 | 3.564 | 3.280 | 3.349 | 34.605 | 420,504 |
| 2025-07-29 | 3.730 | 3.779 | 3.569 | 3.571 | 36.899 | 140,719 |
| 2025-07-28 | 3.802 | 3.867 | 3.728 | 3.728 | 38.521 | 128,105 |
| 2025-07-25 | 3.650 | 3.834 | 3.599 | 3.744 | 38.687 | 191,605 |
| 2025-07-24 | 3.654 | 3.732 | 3.620 | 3.644 | 37.653 | 123,861 |
| 2025-07-23 | 3.560 | 3.678 | 3.513 | 3.603 | 37.230 | 125,019 |
| 2025-07-22 | 3.523 | 3.550 | 3.445 | 3.514 | 36.310 | 116,326 |
| 2025-07-21 | 3.576 | 3.588 | 3.432 | 3.500 | 36.165 | 127,032 |
| 2025-07-18 | 3.568 | 3.639 | 3.564 | 3.579 | 36.982 | 109,249 |
| 2025-07-17 | 3.617 | 3.667 | 3.533 | 3.554 | 36.723 | 112,951 |
| 2025-07-16 | 3.583 | 3.637 | 3.538 | 3.571 | 36.899 | 124,169 |
| 2025-07-15 | 3.606 | 3.685 | 3.596 | 3.632 | 37.529 | 141,292 |
| 2025-07-14 | 3.643 | 3.683 | 3.552 | 3.606 | 37.261 | 194,598 |
| 2025-07-11 | 3.824 | 3.839 | 3.710 | 3.710 | 38.335 | 148,438 |
| 2025-07-10 | 3.831 | 3.900 | 3.789 | 3.815 | 39.420 | 133,123 |
| 2025-07-09 | 3.882 | 3.903 | 3.800 | 3.800 | 39.265 | 192,206 |
| 2025-07-08 | 3.876 | 3.910 | 3.804 | 3.880 | 40.092 | 148,159 |
| 2025-07-07 | 3.730 | 3.959 | 3.624 | 3.846 | 39.741 | 374,956 |
| 2025-07-04 | 3.858 | 3.926 | 3.789 | 3.789 | 39.152 | 251,804 |
| 2025-07-03 | 3.925 | 3.955 | 3.735 | 3.850 | 39.782 | 365,506 |
| 2025-07-02 | 3.751 | 3.975 | 3.702 | 3.930 | 40.609 | 457,783 |
| 2025-07-01 | 3.470 | 3.761 | 3.460 | 3.713 | 38.366 | 436,702 |
| 2025-06-30 | 3.185 | 3.593 | 3.143 | 3.585 | 37.044 | 951,229 |
| 2025-06-27 | 3.480 | 3.529 | 3.006 | 3.100 | 32.032 | 1,027,939 |
| 2025-06-26 | 2.889 | 3.409 | 2.857 | 3.408 | 35.215 | 1,507,649 |
| 2025-06-25 | 4.564 | 4.570 | 2.699 | 2.834 | 29.284 | 2,084,270 |
| 2025-06-24 | 4.513 | 4.663 | 4.430 | 4.590 | 47.428 | 275,412 |
| 2025-06-23 | 4.234 | 4.461 | 4.200 | 4.371 | 45.165 | 219,917 |
| 2025-06-20 | 4.384 | 4.575 | 4.303 | 4.345 | 44.897 | 451,618 |
| 2025-06-19 | 4.710 | 4.748 | 4.470 | 4.470 | 46.188 | 353,566 |
| 2025-06-18 | 4.947 | 4.949 | 4.710 | 4.788 | 49.474 | 315,099 |
| 2025-06-17 | 4.790 | 5.036 | 4.772 | 4.997 | 51.634 | 177,715 |
| 2025-06-16 | 4.800 | 4.903 | 4.782 | 4.835 | 49.960 | 96,220 |
| 2025-06-13 | 4.799 | 4.975 | 4.775 | 4.821 | 49.815 | 205,207 |
| 2025-06-12 | 4.949 | 5.000 | 4.864 | 4.958 | 51.231 | 97,918 |
| 2025-06-11 | 5.180 | 5.214 | 4.965 | 5.036 | 52.037 | 126,260 |
| 2025-06-10 | 4.952 | 5.158 | 4.950 | 5.158 | 53.297 | 102,610 |
| 2025-06-09 | 4.981 | 5.170 | 4.937 | 5.020 | 51.872 | 140,614 |
| 2025-06-06 | 5.224 | 5.250 | 5.082 | 5.082 | 52.512 | 141,187 |
| 2025-06-05 | 5.142 | 5.250 | 5.036 | 5.244 | 54.186 | 176,168 |
| 2025-06-04 | 5.018 | 5.192 | 4.989 | 5.120 | 52.905 | 212,816 |
| 2025-06-03 | 4.849 | 5.020 | 4.822 | 4.958 | 51.231 | 172,662 |
| 2025-06-02 | 5.160 | 5.182 | 4.753 | 4.859 | 50.208 | 364,541 |
| 2025-05-30 | 5.204 | 5.298 | 5.170 | 5.230 | 54.041 | 161,011 |
| 2025-05-29 | 5.246 | 5.302 | 5.134 | 5.264 | 54.393 | 146,062 |
| 2025-05-28 | 5.046 | 5.176 | 5.000 | 5.098 | 52.677 | 130,623 |
| 2025-05-27 | 5.436 | 5.444 | 5.084 | 5.084 | 52.533 | 216,145 |
| 2025-05-26 | 5.066 | 5.410 | 5.014 | 5.410 | 55.901 | 212,470 |
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.