Paris - Delayed Quote
EUR
Worldline SA (WLN.PA)
11.50
+0.06
(+0.54%)
At close: November 6 at 5:35:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
11.23
11.95
11.15
11.43
11.43
669,447
Nov 4, 2026
10.69
11.26
10.54
10.97
10.97
623,991
Nov 3, 2026
10.00
10.73
9.75
10.73
10.73
747,708
Nov 2, 2026
9.80
10.11
9.74
10.00
10.00
431,383
Oct 30, 2026
10.49
10.54
9.73
9.85
9.85
547,166
Oct 29, 2026
10.78
10.88
10.07
10.41
10.41
1,118,586
Oct 28, 2026
11.83
12.20
10.70
10.70
10.70
1,276,538
Oct 27, 2026
10.15
10.68
10.12
10.27
10.27
435,094
Oct 26, 2026
10.50
10.72
10.17
10.17
10.17
448,880
Oct 23, 2026
11.51
11.62
10.25
10.25
10.25
663,165
Oct 22, 2026
11.38
11.58
11.26
11.51
11.51
248,491
Oct 21, 2026
11.22
11.56
10.98
11.46
11.46
183,709
Oct 20, 2026
11.80
11.90
11.34
11.34
11.34
149,669
Oct 19, 2026
11.72
11.85
11.48
11.74
11.74
181,069
Oct 16, 2026
11.60
12.17
11.54
11.86
11.86
299,432
Oct 15, 2026
10.84
11.38
10.82
11.32
11.32
363,063
Oct 14, 2026
10.83
11.21
10.63
10.69
10.69
302,903
Oct 13, 2026
10.73
10.99
10.69
10.78
10.78
260,573
Oct 12, 2026
10.61
10.73
10.53
10.72
10.72
166,904
Oct 9, 2026
10.38
10.77
10.38
10.56
10.56
242,323
Oct 8, 2026
10.35
10.47
10.12
10.21
10.21
216,795
Oct 7, 2026
10.45
10.64
10.33
10.37
10.37
205,522
Oct 6, 2026
10.55
11.03
10.50
10.57
10.57
289,158
Oct 5, 2026
10.50
10.57
10.31
10.42
10.42
215,583
Oct 2, 2026
10.74
10.90
10.47
10.47
10.47
288,187
Oct 1, 2026
10.86
11.07
10.42
10.72
10.72
356,782
Sep 30, 2026
11.02
11.20
10.84
11.07
11.07
204,725
Sep 29, 2026
11.30
11.47
10.92
10.92
10.92
399,874
Sep 28, 2026
11.88
12.10
11.40
11.40
11.40
202,437
Sep 25, 2026
11.98
11.98
11.64
11.80
11.80
273,585
Sep 24, 2026
11.91
12.08
11.75
11.88
11.88
209,251
Sep 23, 2026
12.49
12.49
11.82
12.00
12.00
227,605
Sep 22, 2026
12.09
12.55
11.92
12.20
12.20
290,537
Sep 21, 2026
12.58
12.58
11.96
12.00
12.00
413,219
Sep 18, 2026
13.40
13.64
12.50
12.53
12.53
757,989
Sep 17, 2026
13.70
13.73
13.48
13.48
13.48
190,526
Sep 16, 2026
13.68
13.85
13.28
13.62
13.62
241,228
Sep 15, 2026
13.70
13.81
13.46
13.68
13.68
133,817
Sep 14, 2026
13.32
13.85
13.28
13.85
13.85
211,359
Sep 11, 2026
13.96
14.14
13.37
13.43
13.43
306,482
Sep 10, 2026
13.75
13.95
13.31
13.95
13.95
268,357
Sep 9, 2026
14.03
14.10
13.38
13.60
13.60
324,753
Sep 8, 2026
14.18
14.41
13.88
14.20
14.20
290,233
Sep 7, 2026
14.50
14.51
13.58
14.21
14.21
443,408
Sep 4, 2026
14.62
14.69
14.13
14.55
14.55
323,257
Sep 3, 2026
14.05
14.98
14.01
14.59
14.59
648,864
Sep 2, 2026
13.34
14.02
13.15
13.93
13.93
426,337
Sep 1, 2026
13.78
13.78
13.02
13.35
13.35
257,146
Aug 31, 2026
13.56
13.98
13.33
13.70
13.70
327,256
Aug 28, 2026
13.75
14.65
13.67
13.98
13.98
485,138
Aug 27, 2026
13.52
13.78
13.16
13.78
13.78
356,132
Aug 26, 2026
12.52
13.46
12.52
13.40
13.40
639,119
Aug 25, 2026
12.80
12.97
12.30
12.50
12.50
297,677
Aug 24, 2026
12.25
12.69
12.07
12.61
12.61
239,614
Aug 21, 2026
11.80
12.29
11.71
12.28
12.28
227,666
Aug 20, 2026
12.19
12.25
11.68
11.77
11.77
176,591
Aug 19, 2026
11.95
12.24
11.75
12.18
12.18
246,490
Aug 18, 2026
12.15
12.38
12.03
12.04
12.04
237,189
Aug 17, 2026
12.75
12.75
12.21
12.21
12.21
264,976
Aug 14, 2026
12.57
13.18
12.34
12.76
12.76
431,793
Aug 13, 2026
12.04
12.87
12.03
12.34
12.34
554,699
Aug 12, 2026
11.64
11.85
11.50
11.82
11.82
290,967
Aug 11, 2026
11.94
12.00
11.74
11.74
11.74
295,888
Aug 10, 2026
12.63
12.63
12.00
12.00
12.00
365,987
Aug 7, 2026
13.22
13.42
12.54
12.60
12.60
294,910
Aug 6, 2026
13.17
13.70
13.03
13.28
13.28
333,699
Aug 5, 2026
13.88
14.01
12.73
13.17
13.17
621,604
Aug 4, 2026
13.35
13.86
13.28
13.51
13.51
509,114
Aug 3, 2026
12.40
13.94
12.40
13.46
13.46
1,130,792
Jul 31, 2026
10.92
12.60
10.84
12.19
12.19
1,657,680
Jul 30, 2026
10.47
10.55
9.97
9.97
9.97
378,874
Jul 29, 2026
10.58
10.90
10.14
10.35
10.35
462,631
Jul 28, 2026
9.94
10.55
9.86
10.46
10.46
541,284
Jul 27, 2026
9.83
9.98
9.74
9.79
9.79
245,301
Jul 24, 2026
9.42
9.92
9.42
9.69
9.69
378,658
Jul 23, 2026
9.96
9.97
9.43
9.44
9.44
398,221
Jul 22, 2026
10.10
10.22
9.88
10.05
10.05
146,998
Jul 21, 2026
9.89
10.22
9.80
10.16
10.16
197,200
Jul 20, 2026
10.14
10.27
9.77
9.89
9.89
230,467
Jul 17, 2026
10.13
10.44
10.03
10.20
10.20
281,904
Jul 16, 2026
10.11
10.23
9.96
10.10
10.10
347,372
Jul 15, 2026
9.49
10.44
9.40
10.11
10.11
1,020,653
Jul 14, 2026
9.40
9.52
9.05
9.52
9.52
773,804
Jul 13, 2026
10.00
10.10
9.49
9.62
9.62
557,080
Jul 10, 2026
10.01
10.41
9.99
10.22
10.22
360,323
Jul 9, 2026
10.07
10.07
9.91
9.93
9.93
394,135
Jul 8, 2026
10.26
10.27
9.98
10.05
10.05
474,719
Jul 7, 2026
10.35
10.59
10.22
10.40
10.40
381,381
Jul 6, 2026
10.55
10.67
10.08
10.23
10.23
692,930
Jul 3, 2026
10.78
10.88
10.55
10.83
10.83
265,885
Jul 2, 2026
10.81
10.81
10.47
10.78
10.78
299,408
Jul 1, 2026
10.30
10.81
10.20
10.81
10.81
359,406
Jun 30, 2026
10.61
10.74
10.22
10.28
10.28
290,415
Jun 29, 2026
10.83
11.17
10.65
10.65
10.65
440,233
Jun 26, 2026
10.37
10.76
10.25
10.76
10.76
285,226
Jun 25, 2026
10.41
10.89
10.35
10.45
10.45
329,415
Jun 24, 2026
10.12
10.50
9.98
10.50
10.50
229,990
Jun 23, 2026
10.35
10.35
10.00
10.26
10.26
503,269
Jun 22, 2026
10.47
10.63
10.34
10.40
10.40
402,814
Jun 19, 2026
10.58
10.99
10.42
10.42
10.42
699,627
Jun 18, 2026
11.02
11.10
10.42
10.64
10.64
921,895
Jun 17, 2026
13.11
13.11
11.23
11.23
11.23
881,598
Jun 16, 2026
11.55
13.54
11.55
13.16
13.16
764,955
Jun 15, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
11.82
11.97
11.48
11.78
11.78
325,181
Jun 12, 2026
11.44
11.61
11.16
11.48
11.48
210,282
Jun 11, 2026
11.56
11.56
11.04
11.16
11.16
175,664
Jun 10, 2026
11.60
11.64
11.06
11.54
11.54
214,232
Jun 9, 2026
11.63
11.85
11.21
11.23
11.23
179,687
Jun 8, 2026
11.68
11.90
11.45
11.67
11.67
307,576
Jun 5, 2026
12.29
12.72
11.91
12.01
12.01
234,185
Jun 4, 2026
12.44
12.66
11.94
12.29
12.29
427,082
Jun 3, 2026
13.55
13.55
12.20
12.45
12.45
477,458
Jun 2, 2026
13.08
14.10
13.03
13.38
13.38
587,631
Jun 1, 2026
14.58
14.74
12.83
12.96
12.96
707,483
May 29, 2026
14.00
15.20
13.90
14.35
14.35
802,623
May 28, 2026
13.70
14.00
13.28
14.00
14.00
264,459
May 27, 2026
14.28
14.32
13.60
13.81
13.81
375,842
May 26, 2026
14.00
14.36
13.46
14.35
14.35
487,565
May 25, 2026
13.00
14.38
13.00
14.02
14.02
748,048
May 22, 2026
12.64
13.08
12.48
12.79
12.79
331,499
May 21, 2026
12.40
12.94
12.40
12.51
12.51
530,435
May 20, 2026
12.51
12.59
11.77
12.33
12.33
461,371
May 19, 2026
11.84
13.38
11.83
12.34
12.34
900,462
May 18, 2026
11.06
11.80
10.72
11.71
11.71
628,965
May 15, 2026
10.56
11.36
10.50
11.21
11.21
515,205
May 14, 2026
10.58
10.78
10.50
10.57
10.57
295,500
May 13, 2026
10.80
10.85
10.33
10.47
10.47
397,790
May 12, 2026
10.30
10.64
10.20
10.54
10.54
328,859
May 11, 2026
11.36
11.36
10.25
10.33
10.33
708,077
May 8, 2026
10.24
11.58
10.16
11.18
11.18
968,754
May 7, 2026
10.10
10.90
9.94
10.26
10.26
790,662
May 6, 2026
9.89
10.50
9.82
9.94
9.94
631,677
May 5, 2026
10.20
10.54
9.78
9.79
9.79
587,146
May 4, 2026
10.37
10.78
10.09
10.36
10.36
475,066
Apr 30, 2026
10.52
10.56
10.00
10.00
10.00
703,245
Apr 29, 2026
11.80
12.02
10.62
10.74
10.74
689,495
Apr 28, 2026
10.91
12.16
10.79
11.17
11.17
824,717
Apr 27, 2026
10.82
11.00
10.56
10.80
10.80
325,116
Apr 24, 2026
11.48
11.59
10.65
10.80
10.80
621,023
Apr 23, 2026
12.40
12.72
11.37
11.46
11.46
600,946
Apr 22, 2026
12.20
12.89
11.86
12.30
12.30
490,186
Apr 21, 2026
11.80
12.80
11.62
12.25
12.25
625,780
Apr 20, 2026
11.89
12.75
11.76
11.78
11.78
564,873
Apr 17, 2026
11.69
12.43
11.60
12.18
12.18
616,001
Apr 16, 2026
11.05
12.46
10.86
11.62
11.62
871,940
Apr 15, 2026
9.87
11.04
9.64
11.04
11.04
935,269
Apr 14, 2026
9.68
10.00
9.61
9.70
9.70
554,088
Apr 13, 2026
9.80
10.11
9.62
9.96
9.96
410,934
Apr 10, 2026
10.20
10.40
9.88
9.88
9.88
379,410
Apr 9, 2026
10.60
10.74
10.00
10.09
10.09
360,382
Apr 8, 2026
10.32
10.91
10.19
10.64
10.64
670,419
Apr 7, 2026
11.98
12.00
9.93
9.96
9.96
1,108,221
Apr 2, 2026
10.65
11.56
10.28
11.56
11.56
563,541
Apr 1, 2026
11.20
11.40
10.08
10.89
10.89
577,454
Mar 31, 2026
10.54
11.30
10.05
10.26
10.26
429,117
Mar 30, 2026
10.50
11.10
9.64
10.80
10.80
560,268
Mar 27, 2026
11.56
11.74
10.44
10.48
10.48
447,330
Mar 26, 2026
12.40
12.69
11.42
11.68
11.68
359,429
Mar 25, 2026
12.35
13.20
11.30
12.52
12.52
545,167
Mar 24, 2026
14.37
14.51
12.03
12.03
12.03
248,267
Mar 23, 2026
12.60
14.52
12.48
14.17
14.17
223,442
Mar 20, 2026
14.64
14.74
13.14
13.14
13.14
179,900
Mar 19, 2026
14.31
14.54
13.84
14.46
14.46
174,905
Mar 18, 2026
14.55
14.77
14.01
14.13
14.13
149,907
Mar 17, 2026
16.00
16.01
14.45
14.55
14.55
233,683
Mar 16, 2026
15.32
16.38
14.78
15.65
15.65
329,655
Mar 13, 2026
16.88
22.63
14.80
14.80
14.80
709,798
Mar 12, 2026
14.03
16.52
13.90
15.49
15.49
641,501
Mar 11, 2026
14.57
14.79
14.34
14.34
14.34
120,529
Mar 10, 2026
15.00
15.19
14.67
14.68
14.68
151,665
Mar 9, 2026
14.67
14.67
14.02
14.35
14.35
155,011
Mar 6, 2026
15.05
15.19
14.52
14.52
14.52
152,650
Mar 5, 2026
15.29
15.29
14.47
14.81
14.81
212,260
Mar 4, 2026
15.14
15.50
14.94
15.34
15.34
159,051
Mar 3, 2026
16.89
16.89
14.67
15.08
15.08
295,339
Mar 2, 2026
15.50
17.04
15.45
17.04
17.04
279,402
Feb 27, 2026
16.47
16.63
15.79
16.17
16.17
274,820
Feb 26, 2026
14.78
16.84
14.11
16.84
16.84
635,450
Feb 25, 2026
14.69
15.49
14.69
14.92
14.92
159,823
Feb 24, 2026
14.78
15.18
14.63
14.70
14.70
94,859
Feb 23, 2026
14.64
15.45
14.42
14.71
14.71
258,899
Feb 20, 2026
14.21
14.67
14.03
14.26
14.26
155,818
Feb 19, 2026
14.05
14.35
13.70
14.05
14.05
96,461
Feb 18, 2026
13.85
14.03
13.44
14.03
14.03
101,664
Feb 17, 2026
13.33
13.95
13.28
13.80
13.80
158,792
Feb 16, 2026
14.15
14.26
13.17
13.29
13.29
228,055
Feb 13, 2026
13.91
14.13
13.69
14.01
14.01
98,649
Feb 12, 2026
13.95
14.03
13.63
13.86
13.86
87,213
Feb 11, 2026
14.11
14.13
13.55
13.74
13.74
100,748
Feb 10, 2026
13.83
14.17
13.73
14.11
14.11
141,403
Feb 9, 2026
13.74
13.89
13.54
13.59
13.59
96,034
Feb 6, 2026
13.48
13.54
13.19
13.39
13.39
154,783
Feb 5, 2026
13.74
14.25
13.48
13.48
13.48
131,943
Feb 4, 2026
13.62
14.05
13.28
13.75
13.75
229,433
Feb 3, 2026
13.82
13.90
13.52
13.74
13.74
200,721
Feb 2, 2026
14.49
14.63
14.01
14.01
14.01
264,990
Jan 30, 2026
14.94
15.35
14.75
14.75
14.75
188,816
Jan 29, 2026
14.98
14.98
14.31
14.75
14.75
233,335
Jan 28, 2026
15.39
15.39
14.76
14.80
14.80
219,394
Jan 27, 2026
15.47
15.60
15.12
15.59
15.59
125,530
Jan 26, 2026
15.40
15.61
15.40
15.53
15.53
93,241
Jan 23, 2026
15.42
15.83
15.42
15.50
15.50
97,169
Jan 22, 2026
15.76
16.00
15.33
15.47
15.47
120,408
Jan 21, 2026
15.91
16.07
15.52
15.56
15.56
112,791
Jan 20, 2026
15.79
15.96
15.48
15.96
15.96
127,425
Jan 19, 2026
15.81
16.00
15.41
15.96
15.96
137,485
Jan 16, 2026
16.12
16.12
15.74
15.83
15.83
114,413
Jan 15, 2026
16.52
16.54
15.78
16.22
16.22
121,032
Jan 14, 2026
16.53
16.59
16.07
16.26
16.26
158,431
Jan 13, 2026
15.67
16.48
15.67
16.37
16.37
227,822
Jan 12, 2026
16.02
16.02
15.50
15.60
15.60
133,186
Jan 9, 2026
15.71
15.97
15.32
15.86
15.86
193,620
Jan 8, 2026
15.41
15.71
15.35
15.45
15.45
194,271
Jan 7, 2026
16.15
16.20
15.30
15.35
15.35
291,589
Jan 6, 2026
16.72
16.75
15.93
15.99
15.99
142,255
Jan 5, 2026
17.03
17.03
16.24
16.62
16.62
160,267
Jan 2, 2026
16.53
17.77
16.53
16.86
16.86
329,299
Dec 31, 2025
16.97
16.97
16.14
16.14
16.14
102,152
Dec 30, 2025
16.84
17.07
16.01
16.99
16.99
245,264
Dec 29, 2025
16.64
16.79
16.20
16.79
16.79
203,644
Dec 24, 2025
16.02
16.64
15.74
16.64
16.64
138,356
Dec 23, 2025
16.01
16.38
15.43
16.38
16.38
129,277
Dec 22, 2025
15.49
16.07
15.30
16.07
16.07
202,535
Dec 19, 2025
16.70
16.70
15.13
15.22
15.22
538,179
Dec 18, 2025
15.77
16.90
15.44
16.55
16.55
340,522
Dec 17, 2025
16.95
18.13
15.56
15.67
15.67
572,050
Dec 16, 2025
15.80
17.76
15.60
16.96
16.96
781,213
Dec 15, 2025
14.47
15.93
14.40
15.86
15.86
507,792
Dec 12, 2025
14.41
14.72
14.31
14.47
14.47
299,532
Dec 11, 2025
14.38
14.43
13.79
14.18
14.18
215,620
Dec 10, 2025
13.92
14.17
13.62
14.06
14.06
200,038
Dec 9, 2025
13.56
13.89
13.54
13.84
13.84
188,527
Dec 8, 2025
14.08
14.12
13.55
13.57
13.57
154,815
Dec 5, 2025
13.68
14.83
13.54
13.93
13.93
424,321
Dec 4, 2025
15.09
15.12
14.31
14.31
14.31
353,238
Dec 3, 2025
15.50
15.60
14.98
14.98
14.98
246,901
Dec 2, 2025
15.68
15.84
15.48
15.54
15.54
204,673
Dec 1, 2025
15.60
15.99
15.52
15.76
15.76
167,622
Nov 28, 2025
16.02
16.27
15.64
15.81
15.81
206,094
Nov 27, 2025
15.79
16.12
15.47
15.97
15.97
236,027
Nov 26, 2025
16.53
16.53
15.87
15.87
15.87
221,947
Nov 25, 2025
16.78
17.11
16.33
16.33
16.33
266,697
Nov 24, 2025
16.74
17.05
16.42
16.52
16.52
260,519
Nov 21, 2025
16.46
17.55
16.15
16.45
16.45
294,884
Nov 20, 2025
17.76
18.02
16.53
16.53
16.53
347,551
Nov 19, 2025
18.08
18.29
17.46
17.46
17.46
208,885
Nov 18, 2025
17.75
18.39
17.48
18.39
18.39
277,749
Nov 17, 2025
19.03
19.10
17.62
18.19
18.19
379,253
Nov 14, 2025
19.22
19.61
18.81
19.14
19.14
208,255
Nov 13, 2025
19.84
20.29
19.01
19.39
19.39
308,136
Nov 12, 2025
21.44
21.44
19.84
20.05
20.05
669,584
Nov 11, 2025
19.84
21.79
19.65
21.14
21.14
497,280
Nov 10, 2025
19.80
20.59
19.44
19.56
19.56
396,411
Nov 7, 2025
20.21
20.67
19.10
19.39
19.39
450,869
Nov 6, 2025
24.70
24.70
18.60
19.25
19.25
1,568,976
