Paris - Delayed Quote EUR

Worldline SA (WLN.PA)

Compare
8.13
+0.05
+(0.59%)
At close: 5:35:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20258.098.197.848.138.13810,643
Jan 16, 20257.858.087.718.088.08877,090
Jan 15, 20257.207.727.187.657.651,009,778
Jan 14, 20257.617.627.207.207.201,005,139
Jan 13, 20257.807.887.287.287.28708,184
Jan 10, 20257.948.077.807.827.82444,429
Jan 9, 20257.828.077.808.018.01330,433
Jan 8, 20258.108.107.757.887.88805,766
Jan 7, 20258.288.538.188.188.18839,984
Jan 6, 20258.258.448.158.288.28768,610
Jan 3, 20258.208.358.108.148.14426,308
Jan 2, 20258.528.588.188.268.26722,214
Dec 31, 20248.318.528.308.488.48224,595
Dec 30, 20248.288.518.278.408.40641,543
Dec 27, 20248.058.408.058.358.35679,304
Dec 24, 20248.098.328.048.048.04374,486
Dec 23, 20247.928.167.868.088.08649,522
Dec 20, 20248.038.137.927.977.974,145,547
Dec 19, 20248.148.408.098.118.11866,365
Dec 18, 20248.808.838.278.438.431,472,481
Dec 17, 20248.719.058.638.828.822,067,635
Dec 16, 20248.138.908.128.838.831,872,009
Dec 13, 20248.278.428.168.178.171,296,223
Dec 12, 20248.118.357.998.258.251,531,018
Dec 11, 20248.118.287.958.108.101,737,257
Dec 10, 20247.678.097.658.098.091,408,537
Dec 9, 20247.677.827.577.717.71806,945
Dec 6, 20247.457.687.357.607.60978,131
Dec 5, 20247.057.426.987.427.421,385,646
Dec 4, 20246.777.066.777.007.001,212,832
Dec 3, 20247.807.916.726.796.793,153,574
Dec 2, 20246.528.166.507.597.594,270,803
Nov 29, 20246.556.806.526.656.65864,526
Nov 28, 20246.426.686.426.596.59859,503
Nov 27, 20246.536.606.396.426.421,379,335
Nov 26, 20246.316.796.166.636.631,973,527
Nov 25, 20246.206.436.126.416.412,263,730
Nov 22, 20246.486.636.056.156.151,781,273
Nov 21, 20246.696.796.266.376.371,752,896
Nov 20, 20246.757.216.736.796.792,555,544
Nov 19, 20246.646.726.286.706.701,140,243
Nov 18, 20246.576.776.446.636.631,033,023
Nov 15, 20246.266.606.246.556.551,290,907
Nov 14, 20246.186.406.126.326.32944,638
Nov 13, 20246.206.436.156.186.181,435,177
Nov 12, 20246.336.376.146.206.201,301,531
Nov 11, 20246.446.516.226.446.44732,778
Nov 8, 20246.506.586.416.436.43768,795
Nov 7, 20246.176.576.106.566.561,114,566
Nov 6, 20246.506.666.156.216.211,414,170
Nov 5, 20246.456.546.426.466.46651,341
Nov 4, 20246.296.576.276.406.401,038,960
Nov 1, 20246.406.516.326.366.36768,162
Oct 31, 20246.406.756.166.426.422,780,979
Oct 30, 20246.246.316.086.136.13831,968
Oct 29, 20246.366.566.206.276.271,295,585
Oct 28, 20246.326.406.206.316.31853,965
Oct 25, 20246.236.376.206.226.22785,549
Oct 24, 20246.476.536.236.236.23955,294
Oct 23, 20246.406.596.386.516.51879,608
Oct 22, 20246.096.536.086.496.491,260,695
Oct 21, 20246.166.356.086.126.121,400,280
Oct 18, 20246.396.426.156.196.191,312,115
Oct 17, 20246.286.516.246.246.241,136,296
Oct 16, 20246.356.586.236.306.301,375,042
Oct 15, 20246.606.786.516.626.621,289,760
Oct 14, 20246.556.626.426.556.55743,027
Oct 11, 20246.536.626.486.586.58794,671
Oct 10, 20246.336.546.326.546.54822,894
Oct 9, 20246.056.436.046.356.35835,820
Oct 8, 20246.136.216.056.106.10981,711
Oct 7, 20246.216.276.136.246.241,080,500
Oct 4, 20246.146.286.146.216.211,040,355
Oct 3, 20246.346.466.116.156.151,275,169
Oct 2, 20246.436.566.336.406.401,298,565
Oct 1, 20246.746.776.396.496.491,593,554
Sep 30, 20246.736.816.476.546.541,588,287
Sep 27, 20246.426.946.366.816.813,323,161
Sep 26, 20246.116.446.076.396.392,735,913
Sep 25, 20246.166.315.955.995.992,815,144
Sep 24, 20246.106.376.086.236.233,019,927
Sep 23, 20246.086.085.875.905.902,566,520
Sep 20, 20246.246.266.056.086.087,326,921
Sep 19, 20246.306.526.276.276.273,016,311
Sep 18, 20246.206.285.966.106.102,747,463
Sep 17, 20246.096.445.896.256.254,082,470
Sep 16, 20247.067.126.126.126.124,818,064
Sep 13, 20247.677.766.677.217.217,300,852
Sep 12, 20248.368.638.288.438.43797,923
Sep 11, 20248.528.617.988.208.201,281,083
Sep 10, 20248.508.728.478.518.51555,748
Sep 9, 20248.558.678.448.538.53499,736
Sep 6, 20248.538.598.398.508.501,132,744
Sep 5, 20248.298.708.208.558.551,018,949
Sep 4, 20248.078.398.038.348.34842,805
Sep 3, 20248.178.278.098.278.27924,681
Sep 2, 20248.278.278.008.148.14790,187
Aug 30, 20248.258.348.258.288.281,047,808
Aug 29, 20247.958.237.908.238.23936,470
Aug 28, 20248.348.348.008.008.00667,615
Aug 27, 20248.248.388.178.318.31629,087
Aug 26, 20248.238.368.158.248.24294,710
Aug 23, 20248.138.298.078.238.23867,874
Aug 22, 20248.148.278.138.138.13629,556
Aug 21, 20248.178.408.148.148.14690,883
Aug 20, 20248.458.478.168.178.17757,375
Aug 19, 20248.408.528.318.388.38587,387
Aug 16, 20248.398.518.318.378.37768,442
Aug 15, 20248.268.528.158.398.39974,800
Aug 14, 20248.208.338.108.168.16914,949
Aug 13, 20247.838.117.738.078.071,090,695
Aug 12, 20247.918.057.817.817.81755,666
Aug 9, 20248.028.207.827.877.871,171,691
Aug 8, 20248.208.297.797.957.951,497,279
Aug 7, 20247.998.277.998.278.272,100,921
Aug 6, 20248.068.177.757.767.762,091,381
Aug 5, 20247.647.957.437.917.913,000,716
Aug 2, 20248.799.138.328.328.323,391,965
Aug 1, 20249.989.988.398.898.895,320,824
Jul 31, 202410.6410.9610.3910.5010.501,836,462
Jul 30, 202410.2010.5210.2010.3710.37897,787
Jul 29, 202410.2410.4810.1310.2210.221,005,181
Jul 26, 202410.0010.139.8410.0610.06833,113
Jul 25, 20249.9610.009.5410.0010.00911,234
Jul 24, 202410.0010.189.9610.0210.02834,160
Jul 23, 202410.1710.2510.0610.1110.11557,711
Jul 22, 202410.1310.3310.1110.1610.16740,335
Jul 19, 202410.5310.539.9810.0510.051,319,326
Jul 18, 202410.5010.6310.4410.6310.63780,141
Jul 17, 202410.2110.4810.1010.4010.40681,431
Jul 16, 202410.2610.4410.0910.2310.23835,182
Jul 15, 202410.5210.5210.2710.3510.35670,301
Jul 12, 202410.8710.9110.4810.5910.59759,715
Jul 11, 202410.7310.8910.6210.8510.85739,089
Jul 10, 202410.3110.8110.2210.6810.681,068,583
Jul 9, 202410.6010.7110.0810.2710.271,044,248
Jul 8, 202410.5811.1910.4910.6610.661,283,514
Jul 5, 202410.7010.7810.4710.6310.63554,268
Jul 4, 202410.6510.7010.5610.6510.65384,361
Jul 3, 202410.4310.7010.3310.6510.65734,018
Jul 2, 202410.3810.5210.2310.3310.33689,523
Jul 1, 202410.6510.8610.1810.4310.431,158,610
Jun 28, 202410.2710.3410.1210.1210.121,381,651
Jun 27, 202410.2510.5110.1610.2410.241,519,856
Jun 26, 202410.4010.479.8110.0510.051,187,657
Jun 25, 202410.1710.309.9810.2710.27926,229
Jun 24, 20249.7210.319.6710.2310.231,180,534
Jun 21, 202410.1110.309.729.729.722,144,298
Jun 20, 202410.2510.4810.0410.1210.121,204,805
Jun 19, 202410.5510.5910.2610.2610.26926,790
Jun 18, 202410.4210.6410.3210.5510.55727,807
Jun 17, 202410.3510.4710.0910.2810.281,272,567
Jun 14, 202410.7210.7710.0910.3510.352,482,292
Jun 13, 202411.4011.4310.7510.8410.841,464,552
Jun 12, 202411.4611.6811.2811.5111.511,017,210
Jun 11, 202411.7911.8811.3611.4811.481,014,525
Jun 10, 202411.8911.9811.5711.7611.761,032,290
Jun 7, 202412.3812.5212.1312.1412.14756,487
Jun 6, 202412.7212.8112.2212.3312.331,536,941
Jun 5, 202412.4312.8312.3512.6412.641,292,828
Jun 4, 202412.4212.4811.8012.3412.342,175,953
Jun 3, 202412.2612.5712.1812.5212.521,320,326
May 31, 202412.3512.4611.8712.2512.2519,719,025
May 30, 202411.5612.5311.4812.4112.412,746,672
May 29, 202412.0312.0311.6511.7611.761,647,420
May 28, 202412.1312.6611.9712.1912.191,565,381
May 27, 202411.3112.1811.2812.1612.161,446,554
May 24, 202411.0911.3610.9611.3411.341,035,589
May 23, 202411.2211.2711.0111.2311.231,282,904
May 22, 202411.4211.4411.2011.2111.211,124,912
May 21, 202411.6311.6611.2711.4811.481,267,366
May 20, 202411.6011.8311.5111.7711.77639,805
May 17, 202411.6011.7311.4611.6511.65972,831
May 16, 202411.7111.7911.4411.7011.701,057,696
May 15, 202411.9411.9911.5211.7011.701,722,050
May 14, 202411.7512.1411.7012.0012.001,443,238
May 13, 202411.6612.0211.6511.7811.781,381,006
May 10, 202411.1011.6811.0911.6311.631,367,047
May 9, 202410.9311.3910.9111.1311.131,504,271
May 8, 202410.8510.9310.6910.8710.871,106,927
May 7, 202411.2511.2710.7110.8510.851,254,876
May 6, 202410.9811.3310.8211.1911.191,270,359
May 3, 202410.9011.1910.7410.9710.971,492,722
May 2, 202410.3811.0710.2710.8010.802,783,909
Apr 30, 202410.1110.309.799.809.801,539,379
Apr 29, 202410.0310.249.8510.1710.171,224,547
Apr 26, 20249.9010.149.819.959.95872,325
Apr 25, 202410.1910.209.729.729.721,741,943
Apr 24, 202410.3810.5610.3110.3910.391,032,850
Apr 23, 202410.4010.6010.2210.3510.351,630,301
Apr 22, 20249.6010.279.5910.2710.272,147,522
Apr 19, 202410.0210.079.349.499.493,412,317
Apr 18, 202410.7810.7810.1710.1710.171,784,027
Apr 17, 202410.7410.8810.5810.7410.741,324,785
Apr 16, 202410.8211.0810.7510.8410.841,502,077
Apr 15, 202410.7511.1710.7011.0111.01953,044
Apr 12, 202411.1911.2410.8010.8110.81995,902
Apr 11, 202411.0011.1410.8710.9910.991,019,305
Apr 10, 202411.4811.5711.0911.0911.091,260,750
Apr 9, 202411.4911.7311.4111.4511.45980,783
Apr 8, 202411.3411.6011.2711.5311.53800,117
Apr 5, 202411.4111.4611.0711.3511.351,486,676
Apr 4, 202411.5211.7811.5211.6111.611,211,951
Apr 3, 202411.4911.5611.2911.5011.501,050,056
Apr 2, 202411.5111.8111.4411.5711.571,314,910
Mar 28, 202411.0511.4810.8411.4811.481,125,411
Mar 27, 202411.2311.3210.8010.9710.971,194,186
Mar 26, 202411.1411.4011.0311.3011.301,221,155
Mar 25, 202410.7811.3510.7811.1911.191,635,353
Mar 22, 202410.4810.7710.3810.7510.75936,537
Mar 21, 202410.2710.5210.1910.4510.451,024,141
Mar 20, 20249.9110.059.7710.0510.051,284,555
Mar 19, 202410.1010.199.879.959.951,523,487
Mar 18, 202410.3810.529.9910.1910.191,778,986
Mar 15, 202410.0210.579.8610.4110.413,911,106
Mar 14, 202410.2410.4310.0910.1010.101,337,106
Mar 13, 202410.5310.8810.2810.2810.281,841,956
Mar 12, 202410.1610.5210.1310.5210.521,596,138
Mar 11, 202410.5110.5810.1510.2110.211,525,029
Mar 8, 202410.4810.7410.3310.6510.651,065,216
Mar 7, 202410.0510.5210.0510.4510.452,018,624
Mar 6, 202410.7010.9510.0610.1110.113,444,276
Mar 5, 202410.6011.0610.5810.8010.802,593,511
Mar 4, 202410.9811.0010.7010.7010.702,975,915
Mar 1, 202410.6411.0810.6410.9910.991,916,376
Feb 29, 202410.9711.4810.4310.6310.635,063,576
Feb 28, 202411.3011.7310.1711.0011.005,451,908
Feb 27, 202411.8912.3611.6812.2412.241,611,153
Feb 26, 202411.6111.9311.3611.8411.841,434,274
Feb 23, 202411.5011.7011.4011.6011.601,430,635
Feb 22, 202411.7011.8611.4811.5611.561,625,731
Feb 21, 202411.5411.6311.3511.5511.551,267,942
Feb 20, 202411.7411.8111.4611.5011.501,013,569
Feb 19, 202411.9012.0311.7711.8111.81734,591
Feb 16, 202412.1012.4611.9912.0212.021,193,911
Feb 15, 202412.1912.3011.9712.0212.02952,855
Feb 14, 202411.7312.1011.6912.0012.001,369,801
Feb 13, 202412.0312.3511.7311.8411.841,344,839
Feb 12, 202412.1012.5112.0212.1012.101,232,068
Feb 9, 202411.7812.0811.6111.9611.961,509,036
Feb 8, 202411.9012.1311.6811.7411.742,199,218
Feb 7, 202411.9912.1011.7011.7011.701,640,998
Feb 6, 202412.2412.3211.8812.0212.021,056,042
Feb 5, 202412.2212.4412.1212.2012.201,123,867
Feb 2, 202412.3212.7812.3112.3112.311,913,618
Feb 1, 202412.4812.6412.1512.2212.221,481,363
Jan 31, 202412.6612.8512.5912.6112.611,587,398
Jan 30, 202413.0013.0612.5612.7412.741,539,987
Jan 29, 202412.9513.0212.5312.9512.951,786,815
Jan 26, 202413.8313.8313.0613.0613.061,984,110
Jan 25, 202414.0114.1513.7813.7813.78901,111
Jan 24, 202413.7814.1613.7614.1514.151,399,913
Jan 23, 202413.3113.5713.2413.5613.561,813,813
Jan 22, 202413.4813.9113.2013.2013.201,686,409
Jan 19, 202413.2313.3612.9013.1113.111,807,763
Jan 18, 202413.1013.4013.0113.3013.301,227,407
Jan 17, 202413.2013.6612.9313.1013.101,877,634

Related Tickers

NEXI.MI Nexi S.p.A.
4.8320
+1.96%
 
OVH.PA OVH Groupe S.A.
8.40
+2.44%
 
ADYEN.AS Adyen N.V.
1,494.60
+0.44%
 
GB Global Blue Group Holding AG
7.39
-3.40%
 
SPY.NZ Smartpay Holdings Limited
0.5450
-2.68%
 
ALLIX.PA WALLIX GROUP SA
10.06
+0.80%
 
VLRM.AQ Valereum Plc
26.00
-3.13%
 
SQ3.F Block, Inc.
84.65
+1.09%
 
ALTAI.PA LIGHTON
16.79
+0.30%
 
RPAY Repay Holdings Corporation
7.37
-0.67%