Worldline SA WLN
EURONEXT · France · Commercial Services
€10.72-0.35 (-3.18%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.72 | -3.18% | €10.86 | €11.07 | €10.42 | 356.78K |
| 2026-09-30 | €11.07 | +1.39% | €11.02 | €11.20 | €10.84 | 204.73K |
| 2026-09-29 | €10.92 | -4.24% | €11.30 | €11.47 | €10.92 | 399.87K |
| 2026-09-28 | €11.40 | -3.34% | €11.88 | €12.10 | €11.40 | 202.44K |
| 2026-09-25 | €11.80 | -0.71% | €11.98 | €11.98 | €11.64 | 273.59K |
| 2026-09-24 | €11.88 | -0.98% | €11.91 | €12.08 | €11.75 | 209.25K |
| 2026-09-23 | €12.00 | -1.66% | €12.49 | €12.49 | €11.82 | 227.61K |
| 2026-09-22 | €12.20 | +1.68% | €12.09 | €12.55 | €11.92 | 290.54K |
| 2026-09-21 | €12.00 | -4.20% | €12.58 | €12.58 | €11.96 | 413.22K |
| 2026-09-18 | €12.53 | -7.06% | €13.40 | €13.64 | €12.50 | 757.99K |
| 2026-09-17 | €13.48 | -1.03% | €13.70 | €13.73 | €13.48 | 190.53K |
| 2026-09-16 | €13.62 | -0.42% | €13.68 | €13.85 | €13.28 | 241.23K |
| 2026-09-15 | €13.68 | -1.24% | €13.70 | €13.81 | €13.46 | 133.82K |
| 2026-09-14 | €13.85 | +3.08% | €13.32 | €13.85 | €13.28 | 211.36K |
| 2026-09-11 | €13.43 | -3.70% | €13.96 | €14.14 | €13.37 | 306.48K |
| 2026-09-10 | €13.95 | +2.57% | €13.75 | €13.95 | €13.31 | 268.36K |
| 2026-09-09 | €13.60 | -4.21% | €14.03 | €14.10 | €13.38 | 324.75K |
| 2026-09-08 | €14.20 | -0.10% | €14.18 | €14.41 | €13.88 | 290.23K |
| 2026-09-07 | €14.21 | -2.31% | €14.50 | €14.51 | €13.58 | 443.41K |
| 2026-09-04 | €14.55 | -0.27% | €14.62 | €14.69 | €14.13 | 323.26K |
| 2026-09-03 | €14.59 | +4.74% | €14.05 | €14.98 | €14.01 | 648.86K |
| 2026-09-02 | €13.93 | +4.31% | €13.34 | €14.02 | €13.15 | 426.34K |
| 2026-09-01 | €13.35 | -2.57% | €13.78 | €13.78 | €13.02 | 257.15K |
| 2026-08-31 | €13.70 | -1.96% | €13.56 | €13.98 | €13.33 | 327.26K |
| 2026-08-28 | €13.98 | +1.44% | €13.75 | €14.65 | €13.67 | 485.14K |
| 2026-08-27 | €13.78 | +2.87% | €13.52 | €13.78 | €13.16 | 356.13K |
| 2026-08-26 | €13.40 | +7.17% | €12.52 | €13.46 | €12.52 | 639.12K |
| 2026-08-25 | €12.50 | -0.89% | €12.80 | €12.97 | €12.30 | 297.68K |
| 2026-08-24 | €12.61 | +2.69% | €12.25 | €12.69 | €12.07 | 239.61K |
| 2026-08-21 | €12.28 | +4.35% | €11.80 | €12.29 | €11.71 | 227.67K |
| 2026-08-20 | €11.77 | -3.40% | €12.19 | €12.25 | €11.68 | 176.59K |
| 2026-08-19 | €12.18 | +1.16% | €11.95 | €12.24 | €11.75 | 246.49K |
| 2026-08-18 | €12.04 | -1.39% | €12.15 | €12.38 | €12.03 | 237.19K |
| 2026-08-17 | €12.21 | -4.29% | €12.75 | €12.75 | €12.21 | 264.98K |
| 2026-08-14 | €12.76 | +3.40% | €12.57 | €13.18 | €12.34 | 431.79K |
| 2026-08-13 | €12.34 | +4.45% | €12.04 | €12.87 | €12.03 | 554.70K |
| 2026-08-12 | €11.82 | +0.68% | €11.64 | €11.85 | €11.50 | 290.97K |
| 2026-08-11 | €11.74 | -2.20% | €11.94 | €12.00 | €11.74 | 295.89K |
| 2026-08-10 | €12.00 | -4.76% | €12.63 | €12.63 | €12.00 | 365.99K |
| 2026-08-07 | €12.60 | -5.12% | €13.22 | €13.42 | €12.54 | 294.91K |
| 2026-08-06 | €13.28 | +0.87% | €13.17 | €13.70 | €13.03 | 333.70K |
| 2026-08-05 | €13.17 | -2.56% | €13.88 | €14.01 | €12.73 | 621.60K |
| 2026-08-04 | €13.51 | +0.37% | €13.35 | €13.86 | €13.28 | 509.11K |
| 2026-08-03 | €13.46 | +10.45% | €12.40 | €13.94 | €12.40 | 1.13M |
| 2026-07-31 | €12.19 | +22.25% | €10.92 | €12.60 | €10.84 | 1.66M |
| 2026-07-30 | €9.97 | -3.67% | €10.47 | €10.55 | €9.97 | 378.87K |
| 2026-07-29 | €10.35 | -1.01% | €10.58 | €10.90 | €10.14 | 462.63K |
| 2026-07-28 | €10.46 | +6.77% | €9.94 | €10.55 | €9.86 | 541.28K |
| 2026-07-27 | €9.79 | +1.08% | €9.83 | €9.98 | €9.74 | 245.30K |
| 2026-07-24 | €9.69 | +2.67% | €9.42 | €9.92 | €9.42 | 378.66K |
| 2026-07-23 | €9.44 | -6.11% | €9.96 | €9.97 | €9.43 | 398.22K |
| 2026-07-22 | €10.05 | -1.08% | €10.10 | €10.22 | €9.88 | 147.00K |
| 2026-07-21 | €10.16 | +2.77% | €9.89 | €10.22 | €9.80 | 197.20K |
| 2026-07-20 | €9.89 | -3.06% | €10.14 | €10.27 | €9.77 | 230.47K |
| 2026-07-17 | €10.20 | +0.95% | €10.13 | €10.44 | €10.03 | 281.90K |
| 2026-07-16 | €10.10 | -0.04% | €10.11 | €10.23 | €9.96 | 347.37K |
| 2026-07-15 | €10.11 | +6.17% | €9.49 | €10.44 | €9.40 | 1.02M |
| 2026-07-14 | €9.52 | -1.07% | €9.40 | €9.52 | €9.05 | 773.80K |
| 2026-07-13 | €9.62 | -5.89% | €10.00 | €10.10 | €9.49 | 557.08K |
| 2026-07-10 | €10.22 | +2.97% | €10.01 | €10.41 | €9.99 | 360.32K |
| 2026-07-09 | €9.93 | -1.24% | €10.07 | €10.07 | €9.91 | 394.14K |
| 2026-07-08 | €10.05 | -3.35% | €10.26 | €10.27 | €9.98 | 474.72K |
| 2026-07-07 | €10.40 | +1.66% | €10.35 | €10.59 | €10.22 | 381.38K |
| 2026-07-06 | €10.23 | -5.50% | €10.55 | €10.67 | €10.08 | 692.93K |
| 2026-07-03 | €10.83 | +0.46% | €10.78 | €10.88 | €10.55 | 265.89K |
| 2026-07-02 | €10.78 | -0.33% | €10.81 | €10.81 | €10.47 | 299.41K |
| 2026-07-01 | €10.81 | +5.19% | €10.30 | €10.81 | €10.20 | 359.41K |
| 2026-06-30 | €10.28 | -3.49% | €10.61 | €10.74 | €10.22 | 290.42K |
| 2026-06-29 | €10.65 | -1.02% | €10.83 | €11.17 | €10.65 | 440.23K |
| 2026-06-26 | €10.76 | +2.99% | €10.37 | €10.76 | €10.25 | 285.23K |
| 2026-06-25 | €10.45 | -0.48% | €10.41 | €10.89 | €10.35 | 329.42K |
| 2026-06-24 | €10.50 | +2.34% | €10.12 | €10.50 | €9.98 | 229.99K |
| 2026-06-23 | €10.26 | -1.35% | €10.35 | €10.35 | €10.00 | 503.27K |
| 2026-06-22 | €10.40 | -0.23% | €10.47 | €10.63 | €10.34 | 402.81K |
| 2026-06-19 | €10.42 | -2.05% | €10.58 | €10.99 | €10.42 | 699.63K |
| 2026-06-18 | €10.64 | -5.20% | €11.02 | €11.10 | €10.42 | 921.90K |
| 2026-06-17 | €11.23 | -14.70% | €13.11 | €13.11 | €11.23 | 881.60K |
| 2026-06-16 | €13.16 | +11.68% | €11.55 | €13.54 | €11.55 | 764.96K |
| 2026-06-15 | €11.78 | +2.68% | €11.82 | €11.97 | €11.48 | 325.18K |
| 2026-06-12 | €11.48 | +2.83% | €11.44 | €11.61 | €11.16 | 210.28K |
| 2026-06-11 | €11.16 | -3.33% | €11.56 | €11.56 | €11.04 | 175.66K |
| 2026-06-10 | €11.54 | +2.78% | €11.60 | €11.64 | €11.06 | 214.23K |
| 2026-06-09 | €11.23 | -3.74% | €11.63 | €11.85 | €11.21 | 179.69K |
| 2026-06-08 | €11.67 | -2.86% | €11.68 | €11.90 | €11.45 | 307.58K |
| 2026-06-05 | €12.01 | -2.25% | €12.29 | €12.72 | €11.91 | 234.19K |
| 2026-06-04 | €12.29 | -1.29% | €12.44 | €12.66 | €11.94 | 427.08K |
| 2026-06-03 | €12.45 | -6.94% | €13.55 | €13.55 | €12.20 | 477.46K |
| 2026-06-02 | €13.38 | +3.18% | €13.08 | €14.10 | €13.03 | 587.63K |
| 2026-06-01 | €12.96 | -9.67% | €14.58 | €14.74 | €12.83 | 707.48K |
| 2026-05-29 | €14.35 | +2.54% | €14.00 | €15.20 | €13.90 | 802.62K |