Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Worldline SA (0QVI.IL)

4.9000
-0.1715
(-3.38%)
At close: April 25 at 4:35:13 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20255.10055.10204.86704.91404.914032,368
Apr 24, 20255.18105.43604.98705.07155.0715180,924
Apr 23, 20255.64905.80405.64005.68005.680067,859
Apr 22, 20255.48105.63005.26605.62805.628011,655
Apr 17, 20255.30005.46405.39005.44605.446016,282
Apr 16, 20255.57505.59805.37005.42905.429022,401
Apr 15, 20255.65905.70005.59605.60405.6040289,805
Apr 14, 20255.61405.63405.49405.58105.581013,545
Apr 11, 20255.53405.55205.21405.36805.368033,195
Apr 10, 20255.80105.81205.45605.50505.5050135,820
Apr 9, 20255.32105.41604.98005.16305.163023,966
Apr 8, 20255.49905.68205.41205.53205.532017,110
Apr 7, 20254.99955.79604.89905.40105.401024,311
Apr 4, 20255.89905.98005.43205.61805.6180140,686
Apr 3, 20256.03406.23205.82225.98305.983072,698
Apr 2, 20255.98306.18805.88806.16806.168044,215
Apr 1, 20255.80905.95605.75805.89705.8970278,293
Mar 31, 20256.01006.00805.64205.69805.6980106,446
Mar 28, 20256.29906.34806.08606.08606.086017,853
Mar 27, 20256.37906.49006.25406.32606.326025,714
Mar 26, 20256.60906.62806.48006.49406.494022,573
Mar 25, 20256.68106.74806.62606.71306.713019,173
Mar 24, 20256.86906.90006.54406.60506.605021,338
Mar 21, 20257.11507.25006.69206.83006.8300286,722
Mar 20, 20257.07007.25006.99607.24107.2410119,394
Mar 19, 20257.24907.37806.99207.03707.037029,646
Mar 18, 20257.14607.42007.16807.27107.271032,704
Mar 17, 20256.96207.14406.98207.12007.120060,681
Mar 14, 20256.85706.96806.81806.87506.875042,680
Mar 13, 20256.80007.07606.82007.01907.019017,315
Mar 12, 20257.00107.05606.79406.86506.8650879,375
Mar 11, 20257.26707.35806.77406.83006.8300117,491
Mar 10, 20257.30007.49807.22407.31607.316023,445
Mar 7, 20256.94907.30006.93007.26507.26501,787,435
Mar 6, 20256.81407.00206.71406.95506.9550151,764
Mar 5, 20256.34006.97406.34206.73206.7320107,513
Mar 4, 20256.49806.44606.09706.15106.151043,704
Mar 3, 20256.28106.80006.21006.58006.5800173,430
Feb 28, 20256.18406.29806.05206.13906.139097,965
Feb 27, 20256.00806.29005.79606.22106.2210431,456
Feb 26, 20257.04607.03805.98406.17806.1780244,429
Feb 25, 20257.65707.66207.26007.42107.4210145,070
Feb 24, 20257.87007.89207.65007.68007.6800114,024
Feb 21, 20257.52407.90807.59407.68407.684030,191
Feb 20, 20257.74507.75007.49607.55407.554051,686
Feb 19, 20257.89908.06007.68607.75507.7550639,829
Feb 18, 20257.90107.93607.71807.87407.8740150,678
Feb 17, 20258.09008.07407.75207.85207.852019,252
Feb 14, 20257.90108.18007.96208.06308.063038,131
Feb 13, 20257.91308.23407.71797.99707.997090,187
Feb 12, 20257.66707.99207.61607.84207.84202,065,436
Feb 11, 20257.51707.70407.56407.70607.706031,782
Feb 10, 20257.84607.70807.40807.52207.522038,228
Feb 7, 20258.25008.15807.65807.71007.710037,318
Feb 6, 20257.86408.23607.91608.21508.215027,761
Feb 5, 20257.97907.95207.72807.82507.825018,611
Feb 4, 20258.02008.05007.82007.94007.940025,276
Feb 3, 20258.16208.14407.75607.95207.952089,162
Jan 31, 20258.10008.53297.97208.52108.521090,377
Jan 30, 20257.71808.14807.64808.09208.092058,273
Jan 29, 20258.21508.12007.65207.69607.696074,143
Jan 28, 20258.03008.34007.93807.99107.991022,863
Jan 27, 20257.69008.18407.52008.02608.026038,210
Jan 24, 20257.65907.94407.71207.75107.751022,865
Jan 23, 20257.68007.80407.56807.66907.669019,562
Jan 22, 20257.97108.04007.73607.77207.772019,460
Jan 21, 20257.86808.00807.80608.01408.014049,244
Jan 20, 20258.20108.18007.86007.91707.917026,064
Jan 17, 20258.00008.18807.84708.13108.131071,651
Jan 16, 20257.80108.08407.74208.02008.020044,403
Jan 15, 20257.37007.71807.18007.65507.655061,542
Jan 14, 20257.48907.61007.20407.28607.286073,436
Jan 13, 20257.85407.82607.28207.36007.360027,832
Jan 10, 20258.00008.06607.82207.81707.817069,283
Jan 9, 20257.87408.01407.82207.99507.995016,438
Jan 8, 20258.20108.10407.76407.92007.920077,854
Jan 7, 20258.27008.53008.17808.21508.215039,904
Jan 6, 20258.20508.41808.18408.23108.231021,770
Jan 3, 20258.29908.32608.12808.19408.194026,244
Jan 2, 20258.51808.54208.19808.25808.258044,192
Dec 31, 20248.38908.49008.41808.46508.46504,860
Dec 30, 20248.40008.50208.24408.43008.4300702,509
Dec 27, 20248.04108.38608.06408.37708.377047,827
Dec 24, 20248.12908.31208.09008.22508.22505,008
Dec 23, 20247.95008.14607.88608.14508.145026,913
Dec 20, 20248.05908.11007.86808.08008.0800200,093
Dec 19, 20248.11008.38408.09608.13508.135063,189
Dec 18, 20248.76908.85008.30008.44508.4450209,137
Dec 17, 20248.76909.03808.49808.86708.8670114,289
Dec 16, 20248.12108.88408.13408.88208.8820101,642
Dec 13, 20248.34008.40608.15178.20508.205050,278
Dec 12, 20248.20108.33808.00608.15108.151079,674
Dec 11, 20248.10008.28007.96208.12508.125071,518
Dec 10, 20247.74907.97607.55407.98307.983035,286
Dec 9, 20247.73907.82007.53407.70607.70602,758,829
Dec 6, 20247.48907.67607.00007.65307.653070,027
Dec 5, 20247.06607.41606.99607.32507.325047,534
Dec 4, 20246.80007.04606.76006.98606.986070,999
Dec 3, 20247.80107.89406.74006.85106.8510303,877
Dec 2, 20246.44908.09006.51807.67107.6710160,321
Nov 29, 20246.49806.79006.55206.69106.691020,469
Nov 28, 20246.41006.64406.43406.59406.594072,754
Nov 27, 20246.52906.57206.41806.46306.463021,288
Nov 26, 20246.33606.77406.16606.65606.65601,581,100
Nov 25, 20246.20106.42206.12606.42406.4240157,043
Nov 22, 20246.43006.58606.05606.13906.139088,950
Nov 21, 20246.73006.70006.27206.38706.387059,984
Nov 20, 20246.69907.17606.73406.83606.8360132,849
Nov 19, 20246.62106.75006.29606.65806.658030,492
Nov 18, 20246.57606.74606.46006.60106.6010615,032
Nov 15, 20246.28906.58806.22606.59206.592038,343
Nov 14, 20246.18206.38806.14206.33006.330081,609
Nov 13, 20246.20106.41606.17006.19206.192067,694
Nov 12, 20246.43406.36806.14606.17006.17003,114,492
Nov 11, 20246.41006.50806.22406.44306.443027,564
Nov 8, 20246.52106.51206.42806.44506.445043,303
Nov 7, 20246.20106.56406.17006.54106.5410155,916
Nov 6, 20246.52106.62206.16206.21506.215060,795
Nov 5, 20246.44906.53806.43006.44306.443097,633
Nov 4, 20246.36106.57006.29406.36306.363080,560
Nov 1, 20246.42006.50206.33006.34206.342082,214
Oct 31, 20246.40006.71006.16206.42606.4260140,451
Oct 30, 20246.20106.27006.08806.12106.121060,779
Oct 29, 20246.38906.50806.20406.21906.219057,951
Oct 28, 20246.29906.40206.20606.32006.320030,196
Oct 25, 20246.21906.34206.21806.27006.270061,720
Oct 24, 20246.52706.51206.26606.52706.527033,303
Oct 23, 20246.46506.58406.38806.48206.482041,731
Oct 22, 20246.08006.52806.08206.50606.506060,076
Oct 21, 20246.16006.34606.08406.11406.114033,632
Oct 18, 20246.34006.39006.15606.18006.1800139,605
Oct 17, 20246.33206.50206.23776.28306.2830401,746
Oct 16, 20246.50006.56606.24006.33606.336050,294
Oct 15, 20246.59606.75806.51406.63506.635052,440
Oct 14, 20246.50006.58206.43606.52106.521029,411
Oct 11, 20246.57006.61206.47606.60706.6070258,295
Oct 10, 20246.35006.53606.31806.53106.531034,260
Oct 9, 20246.14906.41806.07406.32206.322033,813
Oct 8, 20246.15306.20606.06606.11406.114052,012
Oct 7, 20246.22106.26406.13406.23706.237072,496
Oct 4, 20246.14706.27406.12206.22306.223085,662
Oct 3, 20246.40006.44206.11606.12506.1250177,256
Oct 2, 20246.50406.52006.34206.40606.4060105,929
Oct 1, 20246.74406.77206.41406.48406.484085,463
Sep 30, 20246.69906.80806.47606.52906.529086,315
Sep 27, 20246.45906.93606.38006.83206.8320217,958
Sep 26, 20246.12906.42006.08806.34206.342084,675
Sep 25, 20246.20106.31205.95206.01006.01002,484,426
Sep 24, 20246.06906.34606.08606.24806.2480512,664
Sep 23, 20246.11006.08205.86405.95005.950074,031
Sep 20, 20246.26406.25006.05006.08206.0820189,315
Sep 19, 20246.20106.50806.27006.31506.315084,477
Sep 18, 20246.15106.36805.96206.11006.1100158,581
Sep 17, 20246.10006.41205.91006.27406.2740178,286
Sep 16, 20247.14407.03806.11606.20506.2050288,641
Sep 13, 20247.56107.77606.67607.24107.2410332,875
Sep 12, 20248.29908.62208.28008.44108.441062,661
Sep 11, 20248.47308.59007.98808.14308.143068,549
Sep 10, 20248.53908.67808.48408.50808.508039,723
Sep 9, 20248.46508.65008.45208.53708.537022,708
Sep 6, 20248.52908.57208.39808.45908.459037,010
Sep 5, 20248.30908.68808.22808.58808.588031,907
Sep 4, 20248.05908.38008.04608.31308.313025,531
Sep 3, 20248.10008.27208.11808.22108.2210611,760
Sep 2, 20248.28708.26808.00608.12108.121048,283
Aug 30, 20248.29108.34008.26208.29308.293042,015
Aug 29, 20248.02808.18807.95408.16008.1600119,337
Aug 28, 20248.33408.33807.99808.06708.0670710,104
Aug 27, 20248.25008.38008.20208.27008.270045,115
Aug 23, 20248.12508.28608.06808.28108.281054,466
Aug 22, 20248.16008.25408.13008.14708.147073,434
Aug 21, 20248.17608.38808.15608.20908.209036,384
Aug 20, 20248.51008.47808.17408.16408.1640132,468
Aug 19, 20248.37908.48008.31608.45708.457042,392
Aug 16, 20248.35008.50408.31408.38708.387071,992
Aug 15, 20248.28908.51408.15808.41208.412060,497
Aug 14, 20248.17008.30208.12008.12708.1270527,355
Aug 13, 20247.89908.10207.72608.08608.08602,391,359
Aug 12, 20247.92608.03917.80807.87607.8760416,327
Aug 9, 20248.00408.19207.82207.86807.868030,892
Aug 8, 20248.15308.26207.79008.00608.0060154,308
Aug 7, 20247.92808.21407.98408.22508.2250173,189
Aug 6, 20248.12908.15807.75607.80307.8030292,137
Aug 5, 20247.64307.92407.43807.92407.9240206,774
Aug 2, 20248.83209.10008.31608.36308.3630542,365
Aug 1, 202410.01209.97808.41008.92308.9230349,909
Jul 31, 202410.635010.870010.395010.410010.410073,852
Jul 30, 202410.235010.500010.250010.367510.367595,998
Jul 29, 202410.158010.460010.140010.171510.171578,981
Jul 26, 20249.966510.12509.930010.074510.074540,799
Jul 25, 20249.961010.00009.55609.94759.947558,817
Jul 24, 202410.034510.13009.968010.088010.088024,937
Jul 23, 202410.254010.250010.090010.103510.10352,909,327
Jul 22, 202410.180510.320010.130010.260010.260089,104
Jul 19, 202410.158010.59009.998010.040010.040075,146
Jul 18, 202410.450010.625010.340010.605010.6050720,675
Jul 17, 202410.192510.470010.115010.450010.450030,170
Jul 16, 202410.307510.410010.090010.230510.2305114,304
Jul 15, 202410.650010.535010.275010.377510.3775544,069
Jul 12, 202410.850010.880010.485010.640010.640058,544
Jul 11, 202410.717510.880010.650010.845010.8450356,373
Jul 10, 202410.290010.800010.225010.587510.587522,889
Jul 9, 202410.640010.695010.095010.239510.239586,988
Jul 8, 202410.620011.170010.540010.615010.6150166,996
Jul 5, 202410.702510.775010.475010.610010.610069,857
Jul 4, 202410.702510.690010.580010.680010.6800665,469
Jul 3, 202410.400010.685010.330010.685010.6850463,186
Jul 2, 202410.460010.515010.265010.337510.337560,585
Jul 1, 202410.665010.850010.180010.400010.400058,134
Jun 28, 202410.244010.335010.120010.205010.205098,572
Jun 27, 202410.200510.510010.185010.270010.2700262,194
Jun 26, 202410.249510.40009.824010.069010.069085,825
Jun 25, 202410.207010.300010.005010.235010.2350195,344
Jun 24, 20249.745010.29509.690010.235010.2350809,363
Jun 21, 202410.143510.18509.71609.74109.7410468,115
Jun 20, 202410.265010.455010.040010.180510.180580,749
Jun 19, 202410.517510.545010.255010.312510.312555,462
Jun 18, 202410.400010.600010.320010.557510.5575757,115
Jun 17, 202410.332510.425010.085010.285010.2850136,035
Jun 14, 202410.695010.750010.100010.295010.2950148,370
Jun 13, 202411.430011.400010.765010.820010.8200107,152
Jun 12, 202411.445011.680011.290011.582511.5825746,957
Jun 11, 202411.787511.870011.375011.490011.49001,181,500
Jun 10, 202412.000012.215011.590011.762511.7625619,862
Jun 7, 202412.367512.515012.170012.205012.205014,344
Jun 6, 202412.840012.785012.215012.322512.322542,538
Jun 5, 202412.420012.825012.355012.707512.7075881,639
Jun 4, 202412.387512.430011.830012.357512.35757,125,513
Jun 3, 202412.250012.570012.170012.502512.50254,699,162
May 31, 202412.260012.455011.885012.240012.24008,370,139
May 30, 202411.547512.520011.495012.367512.3675467,272
May 29, 202412.030012.276011.670011.772511.7725142,289
May 28, 202412.117512.640011.965012.192512.192598,809
May 24, 202411.090011.345011.020011.327511.327551,620
May 23, 202411.177511.255011.015011.157511.1575840,015
May 22, 202411.420011.550011.190011.285011.285074,402
May 21, 202411.650011.650011.305011.400011.400080,068
May 20, 202411.547511.825011.545011.772511.7725738,071
May 17, 202411.645011.710011.485011.630011.6300499,487
May 16, 202411.702511.780011.445011.702511.7025126,014
May 15, 202411.977511.990011.545011.690011.69002,085,175
May 14, 202411.787512.125011.750012.030012.0300529,482
May 13, 202411.670012.005011.560011.767511.767550,496
May 10, 202411.102511.670011.095011.587511.587594,152
May 9, 202410.962511.335010.800011.127511.127568,713
May 8, 202410.890010.910010.705010.840010.8400788,905
May 7, 202411.200011.320010.725010.820010.820047,493
May 3, 202410.757511.190010.820010.962510.9625128,948
May 2, 202410.302510.783510.783510.810010.8100433,321
May 1, 20249.82159.82159.82159.82159.8215-
Apr 30, 202410.148010.29509.80409.82159.8215261,838
Apr 29, 202410.079010.22509.858010.182510.1825242,457
Apr 26, 20249.904010.13009.65809.97309.9730380,485
Apr 25, 202410.302510.19109.71809.78159.78152,579,875

Related Tickers

0YP5.IL Adyen N.V.
1,476.61
+0.83%
 
TYR.AX Tyro Payments Limited
0.7300
+4.29%
 
FOUR Shift4 Payments, Inc.
80.28
-0.43%
 
TOST Toast, Inc.
36.10
+0.42%
 
XYZ Block, Inc.
58.09
+1.03%