Vienna - Delayed Quote
EUR
Worldline SA (WLN2.VI)
11.61
+0.24
(+2.16%)
At close: November 6 at 4:28:22 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
11.38
11.87
11.36
11.36
11.36
16,056
Nov 4, 2026
10.70
11.24
10.61
11.05
11.05
12,938
Nov 3, 2026
10.16
10.59
9.76
10.59
10.59
11,596
Nov 2, 2026
9.86
10.10
9.83
10.10
10.10
6,244
Oct 30, 2026
10.48
10.52
9.83
9.83
9.83
8,028
Oct 29, 2026
10.66
10.66
10.10
10.40
10.40
20,474
Oct 28, 2026
11.64
11.64
10.78
10.78
10.78
13,341
Oct 27, 2026
10.26
10.52
10.19
10.52
10.52
10,661
Oct 23, 2026
11.48
11.48
10.39
10.39
10.39
8,028
Oct 22, 2026
11.19
11.56
11.19
11.54
11.54
6,245
Oct 21, 2026
11.07
11.50
11.05
11.41
11.41
5,355
Oct 20, 2026
11.82
11.82
11.40
11.45
11.45
5,353
Oct 19, 2026
11.80
11.80
11.50
11.68
11.68
2,677
Oct 16, 2026
12.06
12.11
12.06
12.11
12.11
-
Oct 15, 2026
10.89
11.32
10.85
11.15
11.15
4,121
Oct 14, 2026
10.76
10.98
10.76
10.98
10.98
-
Oct 13, 2026
10.74
10.95
10.74
10.95
10.95
1,134
Oct 12, 2026
10.64
10.69
10.57
10.69
10.69
-
Oct 9, 2026
10.47
10.63
10.47
10.49
10.49
-
Oct 8, 2026
10.30
10.48
10.30
10.48
10.48
-
Oct 7, 2026
10.56
10.56
10.41
10.44
10.44
-
Oct 6, 2026
10.58
10.94
10.58
10.68
10.68
1,713
Oct 5, 2026
10.48
10.48
10.34
10.34
10.34
-
Oct 2, 2026
10.84
10.88
10.73
10.74
10.74
-
Oct 1, 2026
10.96
10.98
10.56
10.98
10.98
-
Sep 30, 2026
11.00
11.00
10.90
10.98
10.98
-
Sep 29, 2026
11.17
11.35
11.17
11.22
11.22
-
Sep 28, 2026
11.95
11.95
11.76
11.76
11.76
1
Sep 25, 2026
11.86
11.86
11.81
11.81
11.81
-
Sep 24, 2026
11.94
12.07
11.77
12.07
12.07
-
Sep 23, 2026
12.35
12.35
11.99
11.99
11.99
-
Sep 22, 2026
12.07
12.40
12.07
12.26
12.26
1
Sep 21, 2026
12.47
12.53
12.32
12.32
12.32
-
Sep 18, 2026
13.34
13.34
12.97
12.97
12.97
250
Sep 17, 2026
13.62
13.62
13.57
13.57
13.57
-
Sep 16, 2026
13.48
13.78
13.43
13.60
13.60
1
Sep 15, 2026
13.59
13.73
13.59
13.73
13.73
-
Sep 14, 2026
13.69
13.81
13.41
13.81
13.81
547
Sep 11, 2026
13.94
13.94
13.80
13.88
13.88
-
Sep 10, 2026
13.64
13.64
13.40
13.40
13.40
-
Sep 9, 2026
14.02
14.02
13.75
13.75
13.75
-
Sep 8, 2026
14.37
14.37
14.01
14.09
14.09
600
Sep 7, 2026
14.35
14.35
13.72
13.95
13.95
100
Sep 4, 2026
14.47
14.60
14.16
14.60
14.60
-
Sep 3, 2026
14.16
14.83
14.16
14.74
14.74
-
Sep 2, 2026
13.15
13.73
13.15
13.73
13.73
-
Sep 1, 2026
13.56
13.56
13.09
13.09
13.09
-
Aug 31, 2026
13.77
13.91
13.62
13.91
13.91
-
Aug 28, 2026
13.85
14.44
13.85
13.99
13.99
-
Aug 27, 2026
13.48
13.50
13.40
13.43
13.43
-
Aug 26, 2026
12.66
13.09
12.66
13.09
13.09
-
Aug 25, 2026
12.75
12.75
12.34
12.34
12.34
-
Aug 24, 2026
12.27
12.42
12.27
12.42
12.42
-
Aug 21, 2026
11.80
11.98
11.80
11.94
11.94
-
Aug 20, 2026
12.20
12.20
11.87
11.87
11.87
-
Aug 19, 2026
11.94
11.94
11.77
11.90
11.90
-
Aug 18, 2026
12.35
12.35
12.07
12.07
12.07
-
Aug 17, 2026
12.67
12.67
12.40
12.50
12.50
-
Aug 14, 2026
12.78
13.13
12.48
13.13
13.13
-
Aug 13, 2026
12.41
12.57
12.41
12.55
12.55
-
Aug 12, 2026
11.56
11.72
11.56
11.72
11.72
-
Aug 11, 2026
11.90
11.95
11.87
11.93
11.93
-
Aug 10, 2026
12.38
12.42
12.17
12.17
12.17
-
Aug 7, 2026
13.37
13.37
12.85
12.85
12.85
-
Aug 6, 2026
13.15
13.64
13.15
13.64
13.64
-
Aug 5, 2026
13.82
13.82
12.86
13.24
13.24
250
Aug 4, 2026
13.70
13.70
13.53
13.53
13.53
-
Aug 3, 2026
13.27
13.49
13.27
13.49
13.49
-
Jul 31, 2026
11.89
12.45
11.89
12.26
12.26
-
Jul 30, 2026
10.46
10.46
10.22
10.22
10.22
60
Jul 29, 2026
10.76
10.76
10.28
10.43
10.43
2,370
Jul 28, 2026
9.97
10.35
9.97
10.35
10.35
-
Jul 27, 2026
9.83
9.93
9.83
9.91
9.91
-
Jul 24, 2026
9.71
9.89
9.71
9.78
9.78
-
Jul 23, 2026
9.94
9.94
9.47
9.47
9.47
-
Jul 22, 2026
9.99
10.20
9.98
10.10
10.10
-
Jul 21, 2026
9.85
10.18
9.85
10.13
10.13
1,376
Jul 20, 2026
10.22
10.22
9.85
9.85
9.85
-
Jul 17, 2026
10.15
10.27
10.15
10.27
10.27
-
Jul 16, 2026
10.08
10.23
10.04
10.10
10.10
-
Jul 15, 2026
9.43
10.30
9.43
10.24
10.24
95
Jul 14, 2026
9.20
9.44
9.10
9.41
9.41
6,223
Jul 13, 2026
10.03
10.03
9.56
9.56
9.56
-
Jul 10, 2026
10.09
10.27
10.07
10.07
10.07
-
Jul 9, 2026
10.05
10.05
9.94
9.97
9.97
-
Jul 8, 2026
10.23
10.23
10.03
10.04
10.04
790
Jul 7, 2026
10.31
10.56
10.29
10.47
10.47
3,145
Jul 6, 2026
10.65
10.65
10.14
10.14
10.14
-
Jul 3, 2026
10.75
10.75
10.63
10.71
10.71
-
Jul 2, 2026
10.58
10.68
10.57
10.68
10.68
-
Jul 1, 2026
10.34
10.69
10.23
10.69
10.69
2,276
Jun 30, 2026
10.66
10.66
10.36
10.40
10.40
499
Jun 29, 2026
10.80
11.01
10.80
10.81
10.81
-
Jun 26, 2026
10.39
10.65
10.39
10.65
10.65
-
Jun 25, 2026
10.40
10.77
10.40
10.63
10.63
-
Jun 24, 2026
10.19
10.26
10.02
10.26
10.26
-
Jun 23, 2026
10.30
10.30
10.02
10.07
10.07
-
Jun 22, 2026
10.54
10.54
10.44
10.47
10.47
-
Jun 19, 2026
10.72
10.72
10.53
10.64
10.64
-
Jun 18, 2026
11.01
11.05
10.47
10.82
10.82
9,340
Jun 17, 2026
12.94
12.94
11.35
11.35
11.35
500
Jun 16, 2026
11.71
13.19
11.71
13.06
13.06
-
Jun 15, 2026
1:40
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
11.43
11.43
11.43
11.43
11.43
-
Jun 12, 2026
11.48
11.54
11.26
11.43
11.43
-
Jun 11, 2026
11.32
11.32
11.17
11.22
11.22
-
Jun 10, 2026
11.32
11.51
11.30
11.51
11.51
-
Jun 9, 2026
11.71
11.75
11.32
11.32
11.32
-
Jun 8, 2026
11.63
11.74
11.63
11.71
11.71
-
Jun 5, 2026
12.32
12.54
11.97
11.97
11.97
-
Jun 4, 2026
12.47
12.47
12.05
12.29
12.29
-
Jun 3, 2026
13.18
13.18
12.39
12.39
12.39
-
Jun 2, 2026
13.14
13.89
13.14
13.37
13.37
-
Jun 1, 2026
14.26
14.26
12.96
12.96
12.96
-
May 29, 2026
13.95
15.04
13.95
14.34
14.34
-
May 28, 2026
13.61
13.92
13.39
13.92
13.92
-
May 27, 2026
13.96
13.96
13.67
13.76
13.76
-
May 26, 2026
13.80
14.27
13.60
14.16
14.16
-
May 25, 2026
13.37
14.19
13.37
14.12
14.12
-
May 22, 2026
12.83
12.83
12.66
12.66
12.66
-
May 21, 2026
12.42
12.71
12.42
12.68
12.68
-
May 20, 2026
12.28
12.46
11.94
12.34
12.34
-
May 19, 2026
12.17
12.75
12.17
12.47
12.47
-
May 18, 2026
11.12
11.58
10.79
11.58
11.58
-
May 15, 2026
10.66
11.05
10.60
11.05
11.05
-
May 14, 2026
10.54
10.68
10.50
10.68
10.68
37
May 13, 2026
10.60
10.63
10.47
10.58
10.58
-
May 12, 2026
10.35
10.50
10.35
10.48
10.48
-
May 11, 2026
11.19
11.19
10.44
10.44
10.44
-
May 8, 2026
10.35
11.46
10.35
11.46
11.46
-
May 7, 2026
10.23
10.23
9.97
10.23
10.23
-
May 6, 2026
10.30
10.46
10.29
10.29
10.29
-
May 5, 2026
10.34
10.34
10.07
10.07
10.07
-
May 4, 2026
10.64
10.64
10.26
10.52
10.52
-
Apr 30, 2026
10.53
10.53
10.11
10.11
10.11
-
Apr 29, 2026
11.68
11.68
10.65
10.65
10.65
-
Apr 28, 2026
10.97
11.78
10.97
11.26
11.26
-
Apr 27, 2026
10.70
10.88
10.70
10.73
10.73
-
Apr 24, 2026
11.51
11.51
10.82
10.87
10.87
-
Apr 23, 2026
12.44
12.44
11.74
11.74
11.74
-
Apr 22, 2026
12.02
12.69
12.00
12.46
12.46
37
Apr 21, 2026
11.90
12.64
11.90
12.64
12.64
-
Apr 20, 2026
12.17
12.37
12.13
12.13
12.13
-
Apr 17, 2026
11.74
11.96
11.70
11.96
11.96
-
Apr 16, 2026
10.99
12.09
10.99
12.09
12.09
-
Apr 15, 2026
9.74
10.85
9.74
10.85
10.85
-
Apr 14, 2026
9.78
9.90
9.74
9.74
9.74
-
Apr 13, 2026
9.72
9.88
9.72
9.76
9.76
-
Apr 10, 2026
10.24
10.24
10.13
10.13
10.13
-
Apr 9, 2026
10.60
10.60
10.15
10.15
10.15
-
Apr 8, 2026
10.58
10.79
10.58
10.65
10.65
-
Apr 7, 2026
10.54
10.54
10.17
10.17
10.17
-
Apr 2, 2026
10.76
10.76
10.67
10.67
10.67
-
Apr 1, 2026
10.48
10.75
10.48
10.75
10.75
-
Mar 31, 2026
10.09
11.10
10.09
10.65
10.65
-
Mar 30, 2026
10.49
10.49
9.66
9.84
9.84
-
Mar 27, 2026
11.62
11.62
10.56
10.56
10.56
-
Mar 26, 2026
12.58
12.58
11.74
11.95
11.95
-
Mar 25, 2026
12.37
12.44
11.68
12.44
12.44
-
Mar 24, 2026
13.71
13.71
13.34
13.34
13.34
-
Mar 23, 2026
12.62
13.86
12.62
13.86
13.86
-
Mar 20, 2026
14.56
14.56
13.90
13.90
13.90
-
Mar 19, 2026
14.52
14.52
14.10
14.10
14.10
76
Mar 18, 2026
14.55
14.64
14.14
14.14
14.14
-
Mar 17, 2026
15.55
15.55
14.64
14.64
14.64
-
Mar 16, 2026
15.36
16.08
15.36
15.46
15.46
-
Mar 13, 2026
16.47
16.47
16.47
16.47
16.47
-
Mar 12, 2026
14.52
16.35
14.37
15.53
15.53
1,847
Mar 11, 2026
14.58
14.64
14.46
14.64
14.64
-
Mar 10, 2026
14.90
14.90
14.74
14.80
14.80
-
Mar 9, 2026
14.39
14.39
14.01
14.01
14.01
-
Mar 6, 2026
15.16
15.16
14.90
15.02
15.02
-
Mar 5, 2026
14.78
14.89
14.75
14.88
14.88
-
Mar 4, 2026
15.12
15.64
15.12
15.64
15.64
658
Mar 3, 2026
16.67
16.67
14.74
14.74
14.74
1,269
Mar 2, 2026
15.68
16.75
15.68
16.67
16.67
1,895
Feb 27, 2026
16.45
16.45
16.06
16.06
16.06
-
Feb 26, 2026
15.08
16.68
15.08
16.68
16.68
-
Feb 25, 2026
15.04
15.31
15.02
15.02
15.02
-
Feb 24, 2026
14.92
14.92
14.78
14.90
14.90
-
Feb 23, 2026
14.62
15.09
14.62
15.05
15.05
-
Feb 20, 2026
14.16
14.27
14.16
14.17
14.17
-
Feb 19, 2026
13.71
13.96
13.71
13.96
13.96
-
Feb 18, 2026
13.86
13.86
13.51
13.56
13.56
-
Feb 17, 2026
13.60
13.85
13.60
13.85
13.85
-
Feb 16, 2026
14.11
14.11
13.24
13.24
13.24
-
Feb 13, 2026
13.79
14.03
13.79
13.91
13.91
-
Feb 12, 2026
13.79
13.95
13.76
13.76
13.76
-
Feb 11, 2026
13.92
13.92
13.60
13.67
13.67
-
Feb 10, 2026
13.89
14.01
13.85
13.85
13.85
-
Feb 9, 2026
13.76
13.76
13.57
13.57
13.57
-
Feb 6, 2026
13.23
13.39
13.23
13.39
13.39
-
Feb 5, 2026
13.78
13.97
13.78
13.97
13.97
-
Feb 4, 2026
13.60
13.67
13.37
13.67
13.67
-
Feb 3, 2026
13.82
13.82
13.56
13.56
13.56
-
Feb 2, 2026
14.49
14.49
14.30
14.31
14.31
-
Jan 30, 2026
15.26
15.26
14.73
14.73
14.73
-
Jan 29, 2026
14.89
14.89
14.33
14.39
14.39
-
Jan 28, 2026
15.22
15.22
14.81
15.03
15.03
-
Jan 27, 2026
15.51
15.51
15.19
15.51
15.51
-
Jan 26, 2026
15.46
15.52
15.43
15.51
15.51
-
Jan 23, 2026
15.55
15.64
15.49
15.56
15.56
-
Jan 22, 2026
15.89
15.89
15.45
15.59
15.59
-
Jan 21, 2026
15.92
15.92
15.53
15.66
15.66
-
Jan 20, 2026
15.72
15.84
15.51
15.84
15.84
-
Jan 19, 2026
15.73
15.73
15.41
15.65
15.65
-
Jan 16, 2026
16.04
16.04
15.87
15.98
15.98
-
Jan 15, 2026
16.45
16.45
16.00
16.04
16.04
-
Jan 14, 2026
16.41
16.49
16.11
16.49
16.49
-
Jan 13, 2026
15.76
16.26
15.76
16.26
16.26
-
Jan 12, 2026
15.67
15.70
15.53
15.62
15.62
-
Jan 9, 2026
15.62
15.62
15.46
15.58
15.58
-
Jan 8, 2026
15.54
15.54
15.36
15.54
15.54
-
Jan 7, 2026
15.85
15.85
15.41
15.44
15.44
506
Jan 6, 2026
16.65
16.65
16.09
16.09
16.09
-
Jan 5, 2026
16.89
16.89
16.27
16.42
16.42
634
Jan 2, 2026
17.45
17.45
17.10
17.26
17.26
-
Dec 30, 2025
15.76
15.76
15.76
15.76
15.76
-
Dec 29, 2025
15.76
15.76
15.76
15.76
15.76
-
Dec 23, 2025
15.85
15.85
15.72
15.76
15.76
-
Dec 22, 2025
15.50
15.63
15.38
15.63
15.63
-
Dec 19, 2025
16.30
16.30
15.49
15.49
15.49
-
Dec 18, 2025
15.66
16.60
15.66
16.60
16.60
-
Dec 17, 2025
17.14
17.14
16.13
16.13
16.13
-
Dec 16, 2025
15.86
17.50
15.86
17.50
17.50
-
Dec 15, 2025
14.43
15.68
14.43
15.68
15.68
-
Dec 12, 2025
14.41
14.63
14.32
14.63
14.63
-
Dec 11, 2025
14.04
14.04
13.83
13.84
13.84
-
Dec 10, 2025
13.69
13.80
13.69
13.80
13.80
-
Dec 9, 2025
13.67
13.68
13.58
13.68
13.68
-
Dec 8, 2025
13.94
13.94
13.68
13.68
13.68
-
Dec 5, 2025
13.79
14.49
13.79
13.86
13.86
-
Dec 4, 2025
15.05
15.05
14.59
14.59
14.59
-
Dec 3, 2025
15.56
15.56
15.38
15.38
15.38
19
Dec 2, 2025
15.60
15.63
15.55
15.55
15.55
-
Dec 1, 2025
15.63
15.87
15.63
15.87
15.87
-
Nov 28, 2025
16.16
16.16
15.70
15.70
15.70
-
Nov 27, 2025
15.81
15.98
15.52
15.52
15.52
-
Nov 26, 2025
16.21
16.21
16.01
16.01
16.01
-
Nov 25, 2025
16.70
16.71
16.43
16.43
16.43
-
Nov 24, 2025
16.70
16.72
16.53
16.53
16.53
-
Nov 21, 2025
16.50
17.22
16.50
16.71
16.71
-
Nov 20, 2025
17.74
17.74
16.84
16.84
16.84
-
Nov 19, 2025
18.14
18.14
17.56
17.56
17.56
-
Nov 18, 2025
17.67
18.18
17.67
18.18
18.18
-
Nov 17, 2025
18.87
18.87
18.16
18.18
18.18
-
Nov 14, 2025
19.21
19.21
18.98
18.98
18.98
-
Nov 13, 2025
20.17
20.17
19.48
19.48
19.48
-
Nov 12, 2025
21.06
21.06
20.22
20.22
20.22
-
Nov 11, 2025
20.05
21.09
20.05
21.09
21.09
-
Nov 10, 2025
19.89
20.49
19.62
19.62
19.62
-
Nov 7, 2025
20.06
20.06
19.47
19.51
19.51
360
Nov 6, 2025
22.05
22.05
19.65
19.65
19.65
599
