Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.867 | 5.212 | 4.840 | 4.977 | 51.427 | 319,229 |
| 2025-05-22 | 5.092 | 5.150 | 4.830 | 4.878 | 50.404 | 232,545 |
| 2025-05-21 | 5.100 | 5.348 | 5.034 | 5.192 | 53.649 | 192,963 |
| 2025-05-20 | 4.700 | 5.114 | 4.693 | 5.114 | 52.843 | 311,893 |
| 2025-05-19 | 4.960 | 4.981 | 4.708 | 4.716 | 48.730 | 260,234 |
| 2025-05-16 | 5.028 | 5.116 | 4.963 | 5.028 | 51.954 | 105,349 |
| 2025-05-15 | 5.198 | 5.202 | 4.911 | 4.981 | 51.469 | 179,560 |
| 2025-05-14 | 5.224 | 5.364 | 5.220 | 5.278 | 54.537 | 120,658 |
| 2025-05-13 | 5.300 | 5.350 | 5.162 | 5.192 | 53.649 | 98,093 |
| 2025-05-12 | 5.120 | 5.350 | 5.080 | 5.294 | 54.703 | 239,505 |
| 2025-05-09 | 5.000 | 5.134 | 4.907 | 5.076 | 52.450 | 180,559 |
| 2025-05-08 | 4.780 | 5.022 | 4.780 | 4.979 | 51.448 | 150,250 |
| 2025-05-07 | 5.074 | 5.076 | 4.851 | 4.904 | 50.673 | 165,651 |
| 2025-05-06 | 5.078 | 5.142 | 4.996 | 5.074 | 52.429 | 137,556 |
| 2025-05-05 | 5.000 | 5.172 | 4.990 | 5.066 | 52.347 | 137,355 |
| 2025-05-02 | 4.950 | 5.040 | 4.862 | 5.000 | 51.665 | 117,762 |
| 2025-04-30 | 4.768 | 4.933 | 4.764 | 4.870 | 50.322 | 147,820 |
| 2025-04-29 | 4.900 | 4.950 | 4.753 | 4.781 | 49.402 | 141,402 |
| 2025-04-28 | 4.900 | 5.082 | 4.827 | 4.967 | 51.324 | 147,296 |
| 2025-04-25 | 5.048 | 5.140 | 4.861 | 4.900 | 50.632 | 190,135 |
| 2025-04-24 | 5.296 | 5.426 | 4.985 | 5.054 | 52.223 | 364,105 |
| 2025-04-23 | 5.680 | 5.820 | 5.640 | 5.706 | 58.960 | 130,144 |
| 2025-04-22 | 5.462 | 5.650 | 5.256 | 5.630 | 58.175 | 90,256 |
| 2025-04-17 | 5.300 | 5.450 | 5.300 | 5.428 | 56.087 | 44,042 |
| 2025-04-16 | 5.542 | 5.548 | 5.334 | 5.384 | 55.633 | 127,924 |
| 2025-04-15 | 5.680 | 5.740 | 5.580 | 5.634 | 58.216 | 83,974 |
| 2025-04-14 | 5.568 | 5.634 | 5.482 | 5.634 | 58.216 | 102,693 |
| 2025-04-11 | 5.552 | 5.594 | 5.202 | 5.350 | 55.281 | 125,837 |
| 2025-04-10 | 5.800 | 5.814 | 5.456 | 5.456 | 56.377 | 206,649 |
| 2025-04-09 | 5.260 | 5.340 | 4.961 | 5.172 | 53.442 | 163,911 |
| 2025-04-08 | 5.590 | 5.708 | 5.402 | 5.450 | 56.315 | 188,148 |
| 2025-04-07 | 4.999 | 5.830 | 4.770 | 5.432 | 56.129 | 212,505 |
| 2025-04-04 | 5.974 | 5.974 | 5.380 | 5.610 | 57.968 | 204,435 |
| 2025-04-03 | 6.034 | 6.250 | 5.810 | 6.030 | 62.308 | 169,814 |
| 2025-04-02 | 5.940 | 6.188 | 5.868 | 6.188 | 63.940 | 152,405 |
| 2025-04-01 | 5.840 | 5.956 | 5.710 | 5.956 | 61.543 | 126,086 |
| 2025-03-31 | 6.000 | 6.000 | 5.628 | 5.658 | 58.464 | 208,397 |
| 2025-03-28 | 6.200 | 6.382 | 6.074 | 6.092 | 62.948 | 106,512 |
| 2025-03-27 | 6.300 | 6.512 | 6.250 | 6.318 | 65.284 | 141,122 |
| 2025-03-26 | 6.610 | 6.634 | 6.444 | 6.444 | 66.586 | 115,784 |
| 2025-03-25 | 6.576 | 6.750 | 6.564 | 6.702 | 69.252 | 97,028 |
| 2025-03-24 | 6.884 | 6.928 | 6.544 | 6.544 | 67.619 | 145,875 |
| 2025-03-21 | 7.224 | 7.280 | 6.690 | 6.744 | 69.686 | 290,679 |
| 2025-03-20 | 7.076 | 7.260 | 6.994 | 7.224 | 74.645 | 146,841 |
| 2025-03-19 | 7.300 | 7.300 | 6.980 | 7.028 | 72.620 | 101,068 |
| 2025-03-18 | 7.176 | 7.460 | 7.152 | 7.316 | 75.596 | 84,344 |
| 2025-03-17 | 7.034 | 7.146 | 6.950 | 7.122 | 73.591 | 75,281 |
| 2025-03-14 | 6.864 | 7.028 | 6.788 | 6.968 | 72.000 | 94,374 |
| 2025-03-13 | 6.820 | 7.108 | 6.782 | 6.980 | 72.124 | 92,042 |
| 2025-03-12 | 6.998 | 7.124 | 6.762 | 6.886 | 71.153 | 117,903 |
| 2025-03-11 | 7.316 | 7.370 | 6.728 | 6.820 | 70.471 | 166,857 |
| 2025-03-10 | 7.352 | 7.490 | 7.200 | 7.280 | 75.224 | 133,676 |
| 2025-03-07 | 6.942 | 7.300 | 6.894 | 7.300 | 75.431 | 132,446 |
| 2025-03-06 | 6.752 | 7.036 | 6.752 | 6.986 | 72.186 | 211,197 |
| 2025-03-05 | 6.340 | 6.974 | 6.312 | 6.676 | 68.983 | 334,371 |
| 2025-03-04 | 6.388 | 6.516 | 6.074 | 6.150 | 63.548 | 213,963 |
| 2025-03-03 | 6.242 | 6.802 | 6.200 | 6.516 | 67.330 | 325,217 |
| 2025-02-28 | 6.050 | 6.314 | 6.050 | 6.200 | 64.064 | 256,869 |
| 2025-02-27 | 6.016 | 6.294 | 5.790 | 6.110 | 63.134 | 466,556 |
| 2025-02-26 | 6.950 | 6.990 | 5.978 | 6.156 | 63.610 | 737,679 |
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.