Worldline SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 6.552 | 6.804 | 6.524 | 6.652 | 68.735 | 83,667 |
| 2024-11-28 | 6.418 | 6.682 | 6.418 | 6.586 | 68.053 | 83,181 |
| 2024-11-27 | 6.534 | 6.598 | 6.390 | 6.418 | 66.317 | 133,489 |
| 2024-11-26 | 6.312 | 6.794 | 6.162 | 6.630 | 68.508 | 190,993 |
| 2024-11-25 | 6.196 | 6.426 | 6.124 | 6.414 | 66.276 | 219,079 |
| 2024-11-22 | 6.484 | 6.626 | 6.048 | 6.146 | 63.506 | 172,387 |
| 2024-11-21 | 6.688 | 6.792 | 6.260 | 6.372 | 65.842 | 169,641 |
| 2024-11-20 | 6.750 | 7.212 | 6.734 | 6.792 | 70.182 | 247,320 |
| 2024-11-19 | 6.640 | 6.724 | 6.282 | 6.700 | 69.231 | 110,350 |
| 2024-11-18 | 6.574 | 6.766 | 6.444 | 6.630 | 68.508 | 99,974 |
| 2024-11-15 | 6.258 | 6.598 | 6.236 | 6.546 | 67.640 | 124,931 |
| 2024-11-14 | 6.184 | 6.402 | 6.118 | 6.318 | 65.284 | 91,420 |
| 2024-11-13 | 6.200 | 6.428 | 6.146 | 6.182 | 63.878 | 138,893 |
| 2024-11-12 | 6.330 | 6.368 | 6.142 | 6.200 | 64.064 | 125,959 |
| 2024-11-11 | 6.442 | 6.510 | 6.218 | 6.440 | 66.544 | 70,917 |
| 2024-11-08 | 6.504 | 6.578 | 6.410 | 6.428 | 66.420 | 74,402 |
| 2024-11-07 | 6.170 | 6.570 | 6.102 | 6.564 | 67.826 | 107,865 |
| 2024-11-06 | 6.504 | 6.662 | 6.146 | 6.210 | 64.168 | 136,860 |
| 2024-11-05 | 6.446 | 6.538 | 6.420 | 6.460 | 66.751 | 63,035 |
| 2024-11-04 | 6.288 | 6.568 | 6.270 | 6.398 | 66.110 | 100,548 |
| 2024-11-01 | 6.400 | 6.510 | 6.316 | 6.360 | 65.718 | 74,341 |
| 2024-10-31 | 6.400 | 6.750 | 6.160 | 6.420 | 66.338 | 269,137 |
| 2024-10-30 | 6.242 | 6.306 | 6.082 | 6.130 | 63.341 | 80,516 |
| 2024-10-29 | 6.360 | 6.556 | 6.202 | 6.270 | 64.788 | 125,384 |
| 2024-10-28 | 6.318 | 6.396 | 6.202 | 6.312 | 65.222 | 82,645 |
| 2024-10-25 | 6.230 | 6.370 | 6.198 | 6.224 | 64.312 | 76,024 |
| 2024-10-24 | 6.470 | 6.528 | 6.234 | 6.234 | 64.416 | 92,451 |
| 2024-10-23 | 6.400 | 6.586 | 6.378 | 6.514 | 67.309 | 85,126 |
| 2024-10-22 | 6.094 | 6.530 | 6.082 | 6.490 | 67.061 | 122,007 |
| 2024-10-21 | 6.160 | 6.350 | 6.080 | 6.120 | 63.238 | 135,516 |
| 2024-10-18 | 6.388 | 6.420 | 6.154 | 6.194 | 64.002 | 126,983 |
| 2024-10-17 | 6.284 | 6.510 | 6.238 | 6.238 | 64.457 | 109,968 |
| 2024-10-16 | 6.348 | 6.584 | 6.232 | 6.302 | 65.118 | 133,073 |
| 2024-10-15 | 6.596 | 6.784 | 6.510 | 6.618 | 68.384 | 124,820 |
| 2024-10-14 | 6.552 | 6.618 | 6.420 | 6.546 | 67.640 | 71,908 |
| 2024-10-11 | 6.532 | 6.618 | 6.478 | 6.578 | 67.970 | 76,906 |
| 2024-10-10 | 6.328 | 6.536 | 6.320 | 6.536 | 67.536 | 79,638 |
| 2024-10-09 | 6.052 | 6.430 | 6.044 | 6.350 | 65.614 | 80,889 |
| 2024-10-08 | 6.128 | 6.214 | 6.052 | 6.100 | 63.031 | 95,008 |
| 2024-10-07 | 6.214 | 6.266 | 6.132 | 6.238 | 64.457 | 104,568 |
| 2024-10-04 | 6.140 | 6.280 | 6.140 | 6.214 | 64.209 | 100,683 |
| 2024-10-03 | 6.338 | 6.460 | 6.112 | 6.148 | 63.527 | 123,408 |
| 2024-10-02 | 6.432 | 6.560 | 6.334 | 6.400 | 66.131 | 125,672 |
| 2024-10-01 | 6.744 | 6.772 | 6.394 | 6.486 | 67.020 | 154,220 |
| 2024-09-30 | 6.726 | 6.814 | 6.468 | 6.538 | 67.557 | 153,711 |
| 2024-09-27 | 6.420 | 6.944 | 6.362 | 6.812 | 70.388 | 321,608 |
| 2024-09-26 | 6.114 | 6.440 | 6.068 | 6.386 | 65.986 | 264,775 |
| 2024-09-25 | 6.162 | 6.314 | 5.950 | 5.994 | 61.936 | 272,443 |
| 2024-09-24 | 6.098 | 6.366 | 6.080 | 6.234 | 64.416 | 292,262 |
| 2024-09-23 | 6.076 | 6.076 | 5.866 | 5.900 | 60.965 | 248,382 |
| 2024-09-20 | 6.236 | 6.256 | 6.050 | 6.084 | 62.866 | 709,083 |
| 2024-09-19 | 6.302 | 6.518 | 6.270 | 6.270 | 64.788 | 291,912 |
| 2024-09-18 | 6.196 | 6.282 | 5.956 | 6.100 | 63.031 | 265,893 |
| 2024-09-17 | 6.090 | 6.440 | 5.890 | 6.250 | 64.581 | 395,092 |
| 2024-09-16 | 7.062 | 7.118 | 6.116 | 6.116 | 63.196 | 466,281 |
| 2024-09-13 | 7.674 | 7.760 | 6.672 | 7.214 | 74.542 | 706,560 |
| 2024-09-12 | 8.356 | 8.634 | 8.280 | 8.426 | 87.066 | 77,221 |
| 2024-09-11 | 8.516 | 8.614 | 7.984 | 8.204 | 84.772 | 123,980 |
| 2024-09-10 | 8.498 | 8.720 | 8.466 | 8.512 | 87.954 | 53,784 |
| 2024-09-09 | 8.548 | 8.668 | 8.440 | 8.534 | 88.182 | 48,363 |
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.