Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 6.950 | 6.990 | 5.978 | 6.156 | 63.610 | 737,679 |
| 2025-02-25 | 7.622 | 7.704 | 7.250 | 7.418 | 76.650 | 173,283 |
| 2025-02-24 | 7.880 | 7.960 | 7.630 | 7.650 | 79.047 | 178,208 |
| 2025-02-21 | 7.560 | 7.938 | 7.560 | 7.684 | 79.399 | 80,053 |
| 2025-02-20 | 7.752 | 7.800 | 7.490 | 7.534 | 77.849 | 48,625 |
| 2025-02-19 | 7.920 | 8.056 | 7.664 | 7.754 | 80.122 | 66,571 |
| 2025-02-18 | 7.894 | 7.942 | 7.672 | 7.912 | 81.754 | 46,004 |
| 2025-02-17 | 8.038 | 8.084 | 7.758 | 7.836 | 80.969 | 62,623 |
| 2025-02-14 | 7.956 | 8.242 | 7.914 | 8.038 | 83.056 | 82,174 |
| 2025-02-13 | 7.950 | 8.238 | 7.706 | 7.956 | 82.209 | 160,910 |
| 2025-02-12 | 7.616 | 7.996 | 7.582 | 7.800 | 80.597 | 86,860 |
| 2025-02-11 | 7.574 | 7.712 | 7.550 | 7.694 | 79.502 | 63,267 |
| 2025-02-10 | 7.826 | 7.826 | 7.398 | 7.560 | 78.117 | 118,738 |
| 2025-02-07 | 8.156 | 8.168 | 7.658 | 7.658 | 79.130 | 66,383 |
| 2025-02-06 | 7.906 | 8.260 | 7.862 | 8.158 | 84.296 | 90,205 |
| 2025-02-05 | 7.894 | 7.960 | 7.682 | 7.900 | 81.630 | 64,308 |
| 2025-02-04 | 7.974 | 8.078 | 7.864 | 7.926 | 81.899 | 74,034 |
| 2025-02-03 | 8.084 | 8.150 | 7.762 | 7.956 | 82.209 | 147,622 |
| 2025-01-31 | 8.150 | 8.542 | 8.056 | 8.520 | 88.037 | 131,564 |
| 2025-01-30 | 7.718 | 8.158 | 7.716 | 8.108 | 83.780 | 89,071 |
| 2025-01-29 | 8.100 | 8.152 | 7.652 | 7.652 | 79.068 | 75,037 |
| 2025-01-28 | 8.028 | 8.348 | 7.984 | 8.010 | 82.767 | 97,545 |
| 2025-01-27 | 7.586 | 8.184 | 7.520 | 8.056 | 83.242 | 83,970 |
| 2025-01-24 | 7.742 | 7.960 | 7.712 | 7.712 | 79.688 | 39,192 |
| 2025-01-23 | 7.664 | 7.830 | 7.560 | 7.648 | 79.027 | 50,761 |
| 2025-01-22 | 7.866 | 8.042 | 7.736 | 7.736 | 79.936 | 66,239 |
| 2025-01-21 | 7.876 | 8.048 | 7.776 | 8.008 | 82.746 | 61,711 |
| 2025-01-20 | 8.150 | 8.194 | 7.858 | 7.906 | 81.692 | 50,871 |
| 2025-01-17 | 8.090 | 8.194 | 7.842 | 8.132 | 84.028 | 78,452 |
| 2025-01-16 | 7.850 | 8.084 | 7.712 | 8.084 | 83.532 | 84,883 |
| 2025-01-15 | 7.200 | 7.716 | 7.180 | 7.650 | 79.047 | 97,724 |
| 2025-01-14 | 7.614 | 7.620 | 7.204 | 7.204 | 74.439 | 97,275 |
| 2025-01-13 | 7.804 | 7.876 | 7.282 | 7.282 | 75.245 | 68,536 |
| 2025-01-10 | 7.942 | 8.070 | 7.802 | 7.822 | 80.824 | 43,011 |
| 2025-01-09 | 7.822 | 8.074 | 7.804 | 8.010 | 82.767 | 31,979 |
| 2025-01-08 | 8.100 | 8.104 | 7.754 | 7.882 | 81.444 | 77,980 |
| 2025-01-07 | 8.284 | 8.534 | 8.178 | 8.178 | 84.503 | 81,292 |
| 2025-01-06 | 8.246 | 8.436 | 8.150 | 8.284 | 85.598 | 74,384 |
| 2025-01-03 | 8.200 | 8.346 | 8.104 | 8.142 | 84.131 | 41,257 |
| 2025-01-02 | 8.520 | 8.580 | 8.176 | 8.258 | 85.330 | 69,894 |
| 2024-12-31 | 8.310 | 8.522 | 8.300 | 8.478 | 87.603 | 21,736 |
| 2024-12-30 | 8.282 | 8.510 | 8.268 | 8.398 | 86.776 | 62,087 |
| 2024-12-27 | 8.054 | 8.402 | 8.054 | 8.354 | 86.322 | 65,741 |
| 2024-12-24 | 8.090 | 8.324 | 8.040 | 8.040 | 83.077 | 36,242 |
| 2024-12-23 | 7.920 | 8.160 | 7.864 | 8.076 | 83.449 | 62,859 |
| 2024-12-20 | 8.026 | 8.130 | 7.916 | 7.972 | 82.374 | 401,196 |
| 2024-12-19 | 8.144 | 8.400 | 8.094 | 8.114 | 83.842 | 83,845 |
| 2024-12-18 | 8.798 | 8.826 | 8.266 | 8.426 | 87.066 | 142,503 |
| 2024-12-17 | 8.708 | 9.050 | 8.632 | 8.820 | 91.137 | 200,101 |
| 2024-12-16 | 8.134 | 8.898 | 8.122 | 8.828 | 91.219 | 181,169 |
| 2024-12-13 | 8.272 | 8.422 | 8.158 | 8.170 | 84.420 | 125,445 |
| 2024-12-12 | 8.114 | 8.348 | 7.988 | 8.248 | 85.226 | 148,168 |
| 2024-12-11 | 8.110 | 8.280 | 7.952 | 8.100 | 83.697 | 168,128 |
| 2024-12-10 | 7.672 | 8.094 | 7.654 | 8.094 | 83.635 | 136,315 |
| 2024-12-09 | 7.670 | 7.820 | 7.570 | 7.710 | 79.667 | 78,094 |
| 2024-12-06 | 7.450 | 7.684 | 7.350 | 7.604 | 78.572 | 94,661 |
| 2024-12-05 | 7.046 | 7.416 | 6.976 | 7.416 | 76.629 | 134,100 |
| 2024-12-04 | 6.770 | 7.060 | 6.770 | 7.002 | 72.351 | 117,375 |
| 2024-12-03 | 7.802 | 7.906 | 6.724 | 6.790 | 70.161 | 305,196 |
| 2024-12-02 | 6.522 | 8.164 | 6.500 | 7.586 | 78.386 | 413,318 |
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.