Paris - Delayed Quote EUR

Worldline SA (WLN.PA)

9.49 -0.68 (-6.65%)
At close: 5:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.02 10.07 9.34 9.49 9.49 3,412,317
Apr 18, 2024 10.78 10.78 10.17 10.17 10.17 1,784,027
Apr 17, 2024 10.74 10.88 10.58 10.74 10.74 1,324,785
Apr 16, 2024 10.82 11.08 10.75 10.84 10.84 1,502,077
Apr 15, 2024 10.75 11.17 10.70 11.01 11.01 953,044
Apr 12, 2024 11.19 11.24 10.80 10.81 10.81 995,902
Apr 11, 2024 11.00 11.14 10.87 10.99 10.99 1,019,305
Apr 10, 2024 11.48 11.57 11.09 11.09 11.09 1,260,750
Apr 9, 2024 11.49 11.73 11.41 11.45 11.45 980,783
Apr 8, 2024 11.34 11.60 11.27 11.53 11.53 800,117
Apr 5, 2024 11.41 11.46 11.07 11.35 11.35 1,486,676
Apr 4, 2024 11.52 11.78 11.52 11.61 11.61 1,211,951
Apr 3, 2024 11.49 11.56 11.29 11.50 11.50 1,050,056
Apr 2, 2024 11.51 11.81 11.44 11.57 11.57 1,314,910
Mar 28, 2024 11.05 11.48 10.84 11.48 11.48 1,125,411
Mar 27, 2024 11.23 11.32 10.80 10.97 10.97 1,194,186
Mar 26, 2024 11.14 11.40 11.03 11.30 11.30 1,221,155
Mar 25, 2024 10.78 11.35 10.78 11.19 11.19 1,635,353
Mar 22, 2024 10.48 10.77 10.38 10.75 10.75 936,537
Mar 21, 2024 10.27 10.52 10.19 10.45 10.45 1,024,141
Mar 20, 2024 9.91 10.05 9.77 10.05 10.05 1,284,555
Mar 19, 2024 10.10 10.19 9.87 9.95 9.95 1,523,487
Mar 18, 2024 10.38 10.52 9.99 10.19 10.19 1,778,986
Mar 15, 2024 10.02 10.57 9.86 10.41 10.41 3,911,106
Mar 14, 2024 10.24 10.43 10.09 10.10 10.10 1,337,106
Mar 13, 2024 10.53 10.88 10.28 10.28 10.28 1,841,956
Mar 12, 2024 10.16 10.52 10.13 10.52 10.52 1,596,138
Mar 11, 2024 10.51 10.58 10.15 10.21 10.21 1,525,029
Mar 8, 2024 10.48 10.74 10.33 10.65 10.65 1,065,216
Mar 7, 2024 10.05 10.52 10.05 10.45 10.45 2,018,624
Mar 6, 2024 10.70 10.95 10.06 10.11 10.11 3,444,276
Mar 5, 2024 10.60 11.06 10.58 10.80 10.80 2,593,511
Mar 4, 2024 10.98 11.00 10.70 10.70 10.70 2,975,915
Mar 1, 2024 10.64 11.08 10.64 10.99 10.99 1,916,376
Feb 29, 2024 10.97 11.48 10.43 10.63 10.63 5,063,576
Feb 28, 2024 11.30 11.73 10.17 11.00 11.00 5,451,908
Feb 27, 2024 11.89 12.36 11.68 12.24 12.24 1,611,153
Feb 26, 2024 11.61 11.93 11.36 11.84 11.84 1,434,274
Feb 23, 2024 11.50 11.70 11.40 11.60 11.60 1,430,635
Feb 22, 2024 11.70 11.86 11.48 11.56 11.56 1,625,731
Feb 21, 2024 11.54 11.63 11.35 11.55 11.55 1,267,942
Feb 20, 2024 11.74 11.81 11.46 11.50 11.50 1,013,569
Feb 19, 2024 11.90 12.03 11.77 11.81 11.81 734,591
Feb 16, 2024 12.10 12.46 11.99 12.02 12.02 1,193,911
Feb 15, 2024 12.19 12.30 11.97 12.02 12.02 952,855
Feb 14, 2024 11.73 12.10 11.69 12.00 12.00 1,369,801
Feb 13, 2024 12.03 12.35 11.73 11.84 11.84 1,344,839
Feb 12, 2024 12.10 12.51 12.02 12.10 12.10 1,232,068
Feb 9, 2024 11.78 12.08 11.61 11.96 11.96 1,509,036
Feb 8, 2024 11.90 12.13 11.68 11.74 11.74 2,199,218
Feb 7, 2024 11.99 12.10 11.70 11.70 11.70 1,640,998
Feb 6, 2024 12.24 12.32 11.88 12.02 12.02 1,056,042
Feb 5, 2024 12.22 12.44 12.12 12.20 12.20 1,123,867
Feb 2, 2024 12.32 12.78 12.31 12.31 12.31 1,913,618
Feb 1, 2024 12.48 12.64 12.15 12.22 12.22 1,481,363
Jan 31, 2024 12.66 12.85 12.59 12.61 12.61 1,587,398
Jan 30, 2024 13.00 13.06 12.56 12.74 12.74 1,539,987
Jan 29, 2024 12.95 13.02 12.53 12.95 12.95 1,786,815
Jan 26, 2024 13.83 13.83 13.06 13.06 13.06 1,984,110
Jan 25, 2024 14.01 14.15 13.78 13.78 13.78 901,111
Jan 24, 2024 13.78 14.16 13.76 14.15 14.15 1,399,913
Jan 23, 2024 13.31 13.57 13.24 13.56 13.56 1,813,813
Jan 22, 2024 13.48 13.91 13.20 13.20 13.20 1,686,409
Jan 19, 2024 13.23 13.36 12.90 13.11 13.11 1,807,763
Jan 18, 2024 13.10 13.40 13.01 13.30 13.30 1,227,407
Jan 17, 2024 13.20 13.66 12.93 13.10 13.10 1,877,634
Jan 16, 2024 13.26 13.40 13.07 13.11 13.11 1,289,561
Jan 15, 2024 13.31 13.41 13.11 13.28 13.28 1,659,863
Jan 12, 2024 14.11 14.35 13.51 13.63 13.63 1,589,704
Jan 11, 2024 14.32 14.56 14.10 14.11 14.11 869,999
Jan 10, 2024 14.40 14.68 14.16 14.23 14.23 799,907
Jan 9, 2024 14.65 15.02 14.32 14.82 14.82 975,887
Jan 8, 2024 14.26 14.59 14.18 14.55 14.55 1,294,191
Jan 5, 2024 14.17 14.48 14.00 14.38 14.38 648,647
Jan 4, 2024 14.30 14.55 14.00 14.39 14.39 1,010,234
Jan 3, 2024 15.50 15.52 14.47 14.51 14.51 1,598,450
Jan 2, 2024 15.73 15.96 15.41 15.55 15.55 886,586
Dec 29, 2023 15.74 15.89 15.60 15.67 15.67 733,711
Dec 28, 2023 15.98 16.08 15.61 15.76 15.76 584,575
Dec 27, 2023 15.51 16.00 15.47 15.94 15.94 833,415
Dec 22, 2023 15.63 15.81 15.36 15.52 15.52 1,431,157
Dec 21, 2023 15.67 15.93 15.52 15.69 15.69 1,013,416
Dec 20, 2023 16.54 16.71 15.68 15.84 15.84 1,500,538
Dec 19, 2023 15.40 16.52 15.32 16.47 16.47 2,317,491
Dec 18, 2023 15.28 15.62 15.00 15.44 15.44 1,010,641
Dec 15, 2023 15.48 15.81 15.39 15.48 15.48 4,743,625
Dec 14, 2023 15.55 15.84 15.24 15.45 15.45 1,922,102
Dec 13, 2023 15.41 15.57 14.98 15.08 15.08 1,357,253
Dec 12, 2023 15.75 16.03 15.48 15.55 15.55 1,406,319
Dec 11, 2023 15.51 15.93 15.27 15.79 15.79 1,745,448
Dec 8, 2023 15.46 15.99 15.36 15.55 15.55 2,105,538
Dec 7, 2023 15.36 15.92 15.00 15.75 15.75 2,079,400
Dec 6, 2023 15.15 15.97 15.11 15.89 15.89 1,836,402
Dec 5, 2023 14.84 15.14 14.52 15.12 15.12 1,630,438
Dec 4, 2023 15.37 15.70 14.98 15.10 15.10 2,004,688
Dec 1, 2023 14.38 15.89 14.35 15.07 15.07 4,535,488
Nov 30, 2023 13.98 14.23 13.75 14.23 14.23 4,392,619
Nov 29, 2023 13.41 13.99 13.40 13.95 13.95 1,523,650
Nov 28, 2023 13.40 13.49 13.10 13.44 13.44 1,146,762
Nov 27, 2023 13.60 13.81 13.55 13.56 13.56 1,352,389
Nov 24, 2023 13.52 14.19 13.20 13.64 13.64 2,707,694
Nov 23, 2023 13.68 13.75 13.44 13.55 13.55 1,051,069
Nov 22, 2023 13.52 13.76 13.43 13.68 13.68 1,191,759
Nov 21, 2023 13.81 13.96 13.47 13.58 13.58 1,243,608
Nov 20, 2023 13.48 13.94 13.20 13.82 13.82 1,298,720
Nov 17, 2023 13.77 14.03 13.64 13.74 13.74 1,572,672
Nov 16, 2023 14.09 14.36 13.77 13.78 13.78 1,385,889
Nov 15, 2023 13.86 14.72 13.86 14.19 14.19 2,757,177
Nov 14, 2023 12.79 13.93 12.66 13.84 13.84 2,950,360
Nov 13, 2023 12.80 12.90 12.64 12.78 12.78 1,667,852
Nov 10, 2023 13.40 13.49 12.59 12.76 12.76 3,167,858
Nov 9, 2023 13.50 13.91 13.18 13.73 13.73 3,205,605
Nov 8, 2023 12.81 13.28 12.56 13.00 13.00 2,012,548
Nov 7, 2023 12.89 13.15 12.50 12.93 12.93 1,721,571
Nov 6, 2023 13.82 13.90 13.10 13.10 13.10 2,587,579
Nov 3, 2023 13.18 14.05 13.07 13.69 13.69 3,138,402
Nov 2, 2023 12.51 13.26 12.29 12.92 12.92 3,691,468
Nov 1, 2023 12.10 12.44 11.93 12.34 12.34 2,773,567
Oct 31, 2023 11.63 12.28 11.57 11.98 11.98 4,197,005
Oct 30, 2023 11.80 11.94 11.02 11.56 11.56 3,821,705
Oct 27, 2023 11.07 11.74 10.68 11.61 11.61 5,474,031
Oct 26, 2023 9.50 10.65 9.01 10.65 10.65 8,705,102
Oct 25, 2023 15.00 15.00 9.31 9.42 9.42 16,713,546
Oct 24, 2023 23.60 23.80 23.00 23.10 23.10 1,044,891
Oct 23, 2023 23.22 24.30 22.03 23.63 23.63 1,861,431
Oct 20, 2023 23.76 24.25 23.56 24.19 24.19 827,335
Oct 19, 2023 23.67 24.15 23.29 24.08 24.08 680,796
Oct 18, 2023 24.62 24.94 23.78 23.98 23.98 1,728,321
Oct 17, 2023 23.46 23.82 23.00 23.23 23.23 572,792
Oct 16, 2023 22.95 23.85 22.94 23.54 23.54 1,169,456
Oct 13, 2023 23.77 23.84 22.74 22.92 22.92 882,910
Oct 12, 2023 24.46 24.53 23.78 23.97 23.97 589,060
Oct 11, 2023 24.16 24.54 24.04 24.24 24.24 623,904
Oct 10, 2023 23.86 24.49 23.86 24.27 24.27 854,070
Oct 9, 2023 24.65 24.76 23.81 23.81 23.81 858,598
Oct 6, 2023 24.91 25.24 24.50 24.86 24.86 624,314
Oct 5, 2023 24.85 25.29 24.75 24.88 24.88 489,944
Oct 4, 2023 24.25 25.10 24.20 24.84 24.84 807,840
Oct 3, 2023 25.53 25.66 24.57 24.82 24.82 807,383
Oct 2, 2023 26.54 26.64 25.77 25.80 25.80 658,152
Sep 29, 2023 26.75 27.10 26.65 26.65 26.65 738,290
Sep 28, 2023 26.80 27.18 26.21 26.38 26.38 690,254
Sep 27, 2023 26.88 27.45 26.66 27.03 27.03 698,807
Sep 26, 2023 27.04 27.04 25.63 26.66 26.66 1,154,685
Sep 25, 2023 27.58 27.70 27.17 27.29 27.29 731,720
Sep 22, 2023 27.20 27.79 27.12 27.53 27.53 540,287
Sep 21, 2023 27.69 27.75 27.24 27.50 27.50 628,100
Sep 20, 2023 27.67 28.22 27.65 28.10 28.10 485,996
Sep 19, 2023 27.34 27.87 27.31 27.50 27.50 482,585
Sep 18, 2023 28.07 28.09 27.22 27.38 27.38 536,388
Sep 15, 2023 28.58 28.59 27.97 28.10 28.10 1,690,285
Sep 14, 2023 27.58 28.28 27.38 28.20 28.20 694,851
Sep 13, 2023 27.49 27.59 27.17 27.58 27.58 537,334
Sep 12, 2023 28.07 28.14 27.47 27.55 27.55 343,286
Sep 11, 2023 28.35 28.68 28.03 28.03 28.03 549,816
Sep 8, 2023 27.49 28.17 27.47 28.14 28.14 789,034
Sep 7, 2023 27.81 27.86 27.06 27.24 27.24 957,836
Sep 6, 2023 28.48 28.60 28.13 28.22 28.22 517,920
Sep 5, 2023 29.17 29.17 28.67 28.67 28.67 499,918
Sep 4, 2023 29.37 29.74 29.15 29.34 29.34 445,430
Sep 1, 2023 30.08 30.08 29.41 29.42 29.42 648,833
Aug 31, 2023 30.42 30.67 30.05 30.08 30.08 772,283
Aug 30, 2023 30.22 30.63 29.93 30.27 30.27 467,420
Aug 29, 2023 30.47 30.60 29.79 30.11 30.11 557,461
Aug 28, 2023 29.95 30.32 29.75 30.19 30.19 331,246
Aug 25, 2023 29.82 30.15 29.65 29.65 29.65 549,685
Aug 24, 2023 30.73 30.89 29.93 29.93 29.93 431,043
Aug 23, 2023 30.09 30.57 30.05 30.40 30.40 454,522
Aug 22, 2023 30.22 30.45 29.83 30.00 30.00 608,763
Aug 21, 2023 30.25 30.42 29.90 30.03 30.03 426,863
Aug 18, 2023 30.54 30.54 29.86 30.35 30.35 771,581
Aug 17, 2023 31.27 31.76 30.08 30.76 30.76 1,103,665
Aug 16, 2023 31.61 32.03 31.41 31.88 31.88 473,429
Aug 15, 2023 32.42 32.56 31.71 31.93 31.93 324,013
Aug 14, 2023 32.29 32.46 32.05 32.41 32.41 395,614
Aug 11, 2023 32.81 33.40 32.28 32.32 32.32 513,179
Aug 10, 2023 32.97 33.54 32.96 33.17 33.17 509,392
Aug 9, 2023 33.01 33.27 32.80 32.80 32.80 312,976
Aug 8, 2023 33.19 33.35 32.54 32.61 32.61 634,989
Aug 7, 2023 33.59 34.19 33.47 33.47 33.47 356,139
Aug 4, 2023 33.67 33.94 33.35 33.80 33.80 317,770
Aug 3, 2023 33.14 33.73 32.78 33.52 33.52 492,993
Aug 2, 2023 34.35 34.54 33.55 33.55 33.55 589,208
Aug 1, 2023 35.65 36.01 34.84 34.85 34.85 654,636
Jul 31, 2023 35.72 36.29 35.49 36.03 36.03 545,950
Jul 28, 2023 36.28 36.41 35.41 35.85 35.85 597,509
Jul 27, 2023 34.94 36.81 34.80 36.30 36.30 1,265,521
Jul 26, 2023 36.00 36.84 34.49 34.61 34.61 1,047,011
Jul 25, 2023 34.58 34.63 34.19 34.50 34.50 503,182
Jul 24, 2023 34.00 35.10 34.00 34.62 34.62 372,218
Jul 21, 2023 34.10 34.25 33.65 34.06 34.06 850,672
Jul 20, 2023 34.29 34.71 33.98 33.98 33.98 540,209
Jul 19, 2023 33.98 35.13 33.98 34.46 34.46 592,921
Jul 18, 2023 33.70 34.25 33.58 33.75 33.75 484,251
Jul 17, 2023 34.22 34.22 33.70 33.70 33.70 363,010
Jul 14, 2023 34.30 34.80 34.20 34.22 34.22 272,813
Jul 13, 2023 34.49 34.93 34.13 34.41 34.41 699,879
Jul 12, 2023 34.46 34.50 33.94 34.27 34.27 837,227
Jul 11, 2023 34.04 34.32 33.69 34.32 34.32 470,488
Jul 10, 2023 34.09 34.11 33.57 33.75 33.75 360,681
Jul 7, 2023 33.74 34.27 33.64 34.18 34.18 455,783
Jul 6, 2023 34.63 34.76 33.59 33.81 33.81 792,113
Jul 5, 2023 35.45 35.88 34.40 34.95 34.95 982,247
Jul 4, 2023 34.64 36.09 34.62 35.91 35.91 979,909
Jul 3, 2023 34.14 34.69 34.02 34.69 34.69 759,683
Jun 30, 2023 33.66 33.81 33.38 33.50 33.50 973,796
Jun 29, 2023 33.20 33.84 33.20 33.59 33.59 450,711
Jun 28, 2023 33.13 33.45 33.03 33.36 33.36 566,689
Jun 27, 2023 32.35 33.26 32.21 32.99 32.99 1,038,239
Jun 26, 2023 31.91 32.30 31.34 32.28 32.28 616,900
Jun 23, 2023 32.25 32.38 31.77 31.81 31.81 580,563
Jun 22, 2023 32.80 32.80 32.18 32.36 32.36 861,422
Jun 21, 2023 33.67 33.80 33.15 33.15 33.15 898,959
Jun 20, 2023 33.76 33.99 33.35 33.88 33.88 641,451
Jun 19, 2023 34.68 34.68 33.84 33.89 33.89 631,987
Jun 16, 2023 35.17 35.36 34.48 34.80 34.80 1,859,539
Jun 15, 2023 35.60 35.66 34.87 35.06 35.06 806,544
Jun 14, 2023 35.79 36.04 35.62 35.70 35.70 775,445
Jun 13, 2023 36.32 36.34 35.51 35.84 35.84 463,670
Jun 12, 2023 36.01 36.38 35.65 35.94 35.94 488,159
Jun 9, 2023 36.55 36.64 35.74 35.85 35.85 619,660
Jun 8, 2023 36.84 36.87 36.48 36.56 36.56 475,382
Jun 7, 2023 37.19 37.38 36.74 37.11 37.11 345,996
Jun 6, 2023 36.40 37.44 36.39 37.34 37.34 502,185
Jun 5, 2023 36.68 37.30 36.29 36.51 36.51 466,328
Jun 2, 2023 35.99 37.02 35.70 36.57 36.57 747,788
Jun 1, 2023 36.77 36.84 36.17 36.38 36.38 570,392
May 31, 2023 36.49 36.84 36.07 36.35 36.35 1,708,085
May 30, 2023 37.61 37.79 36.85 36.85 36.85 623,184
May 29, 2023 38.92 38.93 37.58 37.61 37.61 285,329
May 26, 2023 39.56 39.57 38.53 38.66 38.66 720,139
May 25, 2023 39.48 39.51 38.88 39.37 39.37 220,445
May 24, 2023 40.29 40.31 38.99 39.21 39.21 570,467
May 23, 2023 41.00 41.36 40.61 40.61 40.61 293,812
May 22, 2023 40.38 41.07 40.23 41.07 41.07 500,778
May 19, 2023 40.60 40.81 40.37 40.38 40.38 458,243
May 18, 2023 40.65 40.75 40.35 40.57 40.57 307,016
May 17, 2023 39.61 40.40 39.56 40.40 40.40 431,377
May 16, 2023 39.70 40.10 39.47 39.75 39.75 425,865
May 15, 2023 39.65 39.83 39.46 39.83 39.83 404,104
May 12, 2023 39.60 39.89 39.45 39.53 39.53 356,720
May 11, 2023 39.49 39.84 39.25 39.45 39.45 342,413
May 10, 2023 39.97 39.98 39.38 39.43 39.43 342,284
May 9, 2023 40.26 40.29 39.71 39.96 39.96 385,336
May 8, 2023 39.50 40.10 39.29 40.08 40.08 412,353
May 5, 2023 38.89 39.47 38.52 39.47 39.47 435,834
May 4, 2023 38.57 38.84 38.11 38.68 38.68 523,293
May 3, 2023 38.91 39.08 38.54 38.87 38.87 427,763
May 2, 2023 39.36 39.67 38.69 38.89 38.89 591,833
Apr 28, 2023 39.45 39.46 38.48 39.38 39.38 593,799
Apr 27, 2023 38.26 39.29 38.01 39.08 39.08 659,776
Apr 26, 2023 38.22 39.61 37.94 38.60 38.60 990,278
Apr 25, 2023 38.40 38.40 37.80 38.19 38.19 572,745
Apr 24, 2023 38.60 38.78 38.30 38.52 38.52 587,922
Apr 21, 2023 38.20 38.73 38.12 38.70 38.70 517,766
Apr 20, 2023 39.50 39.62 38.23 38.43 38.43 687,565
Apr 19, 2023 42.50 42.90 39.56 39.56 39.56 1,934,041

Related Tickers

VMX.PA Verimatrix SA
0.4110
-4.20%
 
NEXI.MI Nexi S.p.A.
5.41
-0.70%
 
ADYEN.AS Adyen N.V.
1,399.20
-3.01%
 
3WG.MU Wallix Group SA
8.76
-2.34%
 
OVH.PA OVH Groupe S.A.
9.35
-0.69%
 
ALKLK.PA Kerlink SA
0.9300
-5.10%
 
BSQKZ Block, Inc.
81.51
0.00%
 
SQ3.F Block, Inc.
66.77
-1.17%
 
EXL.DE Exasol AG
2.4200
-4.35%
 
SHVA.TA Automatic Bank Services Limited
1,392.00
+3.03%