Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Worldline S.A. logo
WLN.PA
Worldline S.A.
13:11:29
10.582 €
0.0000 (%0.00)
Previous Close: 10.642
Day Low₺10.444
Day High₺10.99
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

WLN.PA: Worldline S.A. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,776.5665
CLOSE 2,773.1798

Low

LOW 1,454.4

High

HIGH 3,306.4
DATEOPENHIGHLOWCLOSE
01/02/20202,5442,5862,5422,570
01/03/20202,5502,5862,5482,584
01/06/20202,5542,5782,5122,578
01/07/20202,5822,6242,5722,608
01/08/20202,5882,6502,5822,636
01/09/20202,6542,6562,5962,620
01/10/20202,6202,6242,5942,606
01/13/20202,6122,6382,5962,604
01/14/20202,6102,6102,5582,578
01/15/20202,5922,6082,5682,608
01/16/20202,6222,6442,6062,632
01/17/20202,6402,6682,5942,610
01/20/20202,6162,6342,6062,618
01/21/20202,6042,6442,5882,624
01/22/20202,6242,6722,6222,640
01/23/20202,6362,6362,5942,624
01/24/20202,6642,7182,6502,704
01/27/20202,6542,6682,6162,640
01/28/20202,6442,6582,6062,650
01/29/20202,6542,6642,6142,618
01/30/20202,5842,6002,5602,592
01/31/20202,5922,6102,5462,550
02/03/20202,4542,5782,3322,562
02/04/20202,5462,6162,4942,544
02/05/20202,5602,6882,5582,686
02/06/20202,7202,7862,7102,774
02/07/20202,7722,8122,7482,812
02/10/20202,8362,8702,7922,870
02/11/20202,9122,9242,8462,920
02/12/20202,9242,9482,9002,928
02/13/20202,9342,9362,8642,922
02/14/20202,9202,9682,9022,958
02/17/20202,9683,0022,9383,002
02/18/20202,9803,0482,9703,048
02/19/20203,0643,1003,0083,100
02/20/20203,0843,1083,0143,018
02/21/20202,9943,0382,9742,994
02/24/20202,8802,9222,8502,914
02/25/20202,9122,9442,8362,890
02/26/20202,8422,9482,8022,932
02/27/20202,8782,9082,7842,858
02/28/20202,7442,7942,7022,754
03/02/20202,8202,8662,7362,824
03/03/20202,9002,9222,8462,852
03/04/20202,8642,8802,8102,858
03/05/20202,8782,8822,7542,768
03/06/20202,7182,7222,5662,642
03/09/20202,4082,5402,3962,452
03/10/20202,4942,5202,3962,404
03/11/20202,4422,4482,3162,348
03/12/20202,1582,2182,0882,106
03/13/20202,1842,2482,0622,092
03/16/20201,9361,988.81,6921,796
03/17/20201,8481,8961,6801,791.2
03/18/20201,7801,806.41,493.61,595.2
03/19/20201,7201,7201,454.41,560
03/20/20201,7201,9201,632.81,900
03/23/20201,8241,985.61,731.21,934.4
03/24/20202,2202,2401,990.42,096
03/25/20202,2402,2921,9842,258
03/26/20202,1802,3042,1342,264
03/27/20202,2562,2942,1022,150
03/30/20202,1882,2042,1062,162
03/31/20202,2262,2942,1262,148
04/01/20202,068.82,1122,0162,066.4
04/02/20202,065.62,127.22,0122,088
04/03/20202,078.42,1002,0122,012
04/06/20202,0722,2122,0642,200
04/07/20202,361.62,409.62,2322,272.8
04/08/20202,2562,378.42,210.42,378.4
04/09/20202,512.82,561.62,343.22,480
04/14/20202,528.82,550.42,427.22,456.8
04/15/20202,456.82,5162,243.22,260.8
04/16/20202,271.22,3202,231.22,260
04/17/20202,3682,413.62,332.82,413.6
04/20/20202,439.22,442.42,3242,405.6
04/21/20202,370.42,420.82,315.22,315.2
04/22/20202,419.22,422.42,328.82,399.2
04/23/20202,4402,5602,439.22,536
04/24/20202,498.42,7602,4642,587.2
04/27/20202,6522,690.42,503.22,559.2
04/28/20202,5202,553.62,484.82,511.2
04/29/20202,5122,536.82,432.82,520
04/30/20202,5522,594.42,4762,479.2
05/04/20202,4482,5002,3842,395.2
05/05/20202,4482,488.82,423.22,488.8
05/06/20202,494.42,507.22,460.82,491.2
05/07/20202,5202,6202,493.62,620
05/08/20202,651.22,663.22,6202,645.6
05/11/20202,6562,683.22,601.62,671.2
05/12/20202,667.22,694.42,591.22,640
05/13/20202,621.62,6442,583.22,587.2
05/14/20202,535.22,5802,459.22,513.6
05/15/20202,532.82,566.42,494.42,544.8
05/18/20202,5802,668.82,563.22,668.8
05/19/20202,688.82,688.82,4882,572
05/20/20202,5482,579.22,482.42,579.2
05/21/20202,5562,599.22,509.62,520
05/22/20202,488.82,614.42,462.42,587.2
05/25/20202,6242,696.82,584.82,696.8
05/26/20202,715.22,759.22,659.22,659.2
05/27/20202,669.62,683.22,508.82,515.2
05/28/20202,548.82,638.42,528.82,600
05/29/20202,587.22,684.82,562.42,684.8
06/01/20202,7122,743.22,684.82,739.2
06/02/20202,757.62,7842,717.62,768
06/03/20202,8002,8322,7602,829.6
06/04/20202,8202,880.82,808.82,872.8
06/05/20202,883.22,899.22,800.82,807.2
06/08/20202,792.82,792.82,667.22,698.4
06/09/20202,7202,739.22,676.82,704
06/10/20202,692.82,776.82,690.42,758.4
06/11/20202,700.82,737.62,675.22,711.2
06/12/20202,681.62,779.22,6642,712
06/15/20202,6522,770.42,604.82,763.2
06/16/20202,813.62,834.42,7162,760.8
06/17/20202,7602,917.62,7402,882.4
06/18/20202,867.22,913.62,822.42,904
06/19/20202,9242,952.82,824.82,824.8
06/22/20202,8322,879.22,793.62,818.4
06/23/20202,842.42,894.42,838.42,848
06/24/20202,835.22,851.22,779.22,783.2
06/25/20202,797.62,968.82,762.42,951.2
06/26/20202,990.43,1002,975.22,980.8
06/29/20202,9643,068.82,951.23,008
06/30/20203,0603,129.63,040.83,083.2
07/01/20203,091.23,1363,015.23,110.4
07/02/20203,1363,1363,056.83,112
07/03/20203,165.63,1923,125.63,131.2
07/06/20203,170.43,191.23,106.43,149.6
07/07/20203,1603,219.23,143.23,208
07/08/20203,186.43,197.63,113.63,132
07/09/20203,155.23,1723,052.83,064
07/10/20203,0563,112.83,042.43,099.2
07/13/20203,120.83,131.23,071.23,112
07/14/20203,052.83,052.82,959.22,995.2
07/15/20203,021.63,071.23,0043,007.2
07/16/20203,002.43,009.62,950.42,981.6
07/17/20202,990.43,0042,930.42,960
07/20/20202,955.23,023.22,9363,021.6
07/21/20203,0523,076.82,996.82,996.8
07/22/20202,995.23,0202,963.22,981.6
07/23/20203,1403,158.42,9643,104
07/24/20203,0203,048.82,878.42,949.6
07/27/20202,9602,995.22,928.82,956
07/28/20202,9602,9762,883.22,923.2
07/29/20202,922.42,965.62,9042,908.8
07/30/20202,9122,9362,7962,838.4
07/31/20202,8402,927.22,8402,908.8
08/03/20202,909.62,9802,879.22,971.2
08/04/20202,974.42,986.42,870.42,912
08/05/20202,9322,960.82,916.82,934.4
08/06/20202,9202,947.22,877.62,890.4
08/07/20202,882.42,934.42,853.62,914.4
08/10/20202,8922,905.62,843.22,862.4
08/11/20202,881.62,910.42,821.62,847.2
08/12/20202,8402,9082,828.82,908
08/13/20202,8962,964.82,874.42,964.8
08/14/20202,953.62,953.62,858.42,889.6
08/17/20202,8722,942.42,870.42,939.2
08/18/20202,928.82,965.62,910.42,912
08/19/20202,915.22,931.22,9002,918.4
08/20/20202,8882,927.22,851.22,914.4
08/21/20202,922.42,938.42,858.42,923.2
08/24/20202,927.23,015.22,920.82,976
08/25/20202,971.23,022.42,956.83,008
08/26/20202,992.83,0962,9843,088
08/27/20203,0923,107.23,061.63,081.6
08/28/20203,081.63,122.43,035.23,109.6
08/31/20203,1243,1323,0803,080.8
09/01/20203,110.43,185.63,092.83,163.2
09/02/20203,186.43,266.43,1803,266.4
09/03/20203,283.23,306.43,076.83,079.2
09/04/20203,069.63,133.62,925.62,952
09/07/20202,9963,0722,9723,064.8
09/08/20203,068.83,068.82,902.42,976.8
09/09/20202,982.43,035.22,950.43,029.6
09/10/20203,057.63,0682,985.63,010.4
09/11/20203,010.43,038.42,993.63,004.8
09/14/20203,0203,052.82,997.63,029.6
09/15/20203,0443,046.42,998.43,040
09/16/20203,0643,138.43,043.23,060
09/17/20203,0243,065.63,0003,052
09/18/20203,0843,149.63,055.23,104
09/21/20203,098.43,1002,955.23,007.2
09/22/20203,033.63,071.22,991.23,016
09/23/20203,058.43,076.82,976.82,976.8
09/24/20202,936.83,001.62,909.62,954.4
09/25/20202,9802,9802,8882,928.8
09/28/20202,973.62,984.82,945.62,960
09/29/20202,962.42,963.22,881.62,887.2
09/30/20202,8762,8762,7762,804.8
10/01/20202,8322,899.22,820.82,887.2
10/02/20202,861.62,872.82,7962,804
10/05/20202,821.62,878.42,808.82,856.8
10/06/20202,866.42,879.22,796.82,826.4
10/07/20202,829.62,847.22,797.62,800
10/08/20202,821.62,862.42,812.82,840
10/09/20202,848.82,860.82,8162,820
10/12/20202,826.42,864.82,8202,849.6
10/13/20202,880.82,936.82,8482,927.2
10/14/20202,9362,9442,8562,858.4
10/15/20202,839.22,864.82,8042,825.6
10/16/20202,842.42,911.22,827.22,876.8
10/19/20202,895.22,9482,853.62,855.2
10/20/20202,857.62,890.42,811.22,850.4
10/21/20202,860.82,8802,800.82,800.8
10/22/20202,8002,821.62,757.62,774.4
10/23/20202,759.22,8202,742.42,795.2
10/26/20202,758.42,766.42,632.82,647.2
10/27/20202,655.22,679.22,528.82,528.8
10/28/20202,507.22,5522,480.82,485.6
10/29/20202,4762,618.42,465.62,607.2
10/30/20202,5802,615.22,529.62,545.6
11/02/20202,5522,565.62,532.82,550.4
11/03/20202,559.22,581.62,550.42,576.8
11/04/20202,562.42,673.62,557.62,656
11/05/20202,700.82,755.22,671.22,744.8
11/06/20202,726.42,869.62,706.42,832
11/09/20202,8883,097.62,880.83,071.2
11/10/20203,0643,079.22,942.42,942.4
11/11/20202,9402,9802,920.82,955.2
11/12/20202,937.62,946.42,883.22,926.4
11/13/20202,917.62,9842,906.42,966.4
11/16/20203,0003,0002,912.82,923.2
11/17/20202,925.62,9442,896.82,910.4
11/18/20202,923.22,9882,897.62,933.6
11/19/20202,908.82,946.42,9042,946.4
11/20/20202,946.43,008.82,9243,008.8
11/23/20203,026.43,073.62,990.42,990.4
11/24/20203,018.43,0482,974.43,016.8
11/25/20203,028.83,060.83,0003,058.4
11/26/20203,0763,113.63,057.63,065.6
11/27/20203,0683,130.43,057.63,130.4
11/30/20203,130.43,136.83,1003,100
12/01/20203,1323,1323,034.43,069.6
12/02/20203,0603,0962,9963,004.8
12/03/20203,0203,060.82,971.22,993.6
12/04/20202,999.23,004.82,9482,972
12/07/20202,9762,992.82,942.42,992.8
12/08/20203,0043,072.82,982.42,984
12/09/20202,993.63,002.42,924.82,928.8
12/10/20202,930.42,963.22,921.62,952.8
12/11/20202,952.83,119.22,935.23,100
12/14/20203,1003,1003,005.63,005.6
12/15/20203,0083,0683,0083,024.8
12/16/20203,040.83,128.83,031.23,108
12/17/20203,122.43,142.43,0763,110.4
12/18/20203,096.83,1323,019.23,028.8
12/21/20202,996.83,042.42,965.63,041.6
12/22/20203,048.83,1243,0483,116
12/23/20203,128.83,142.43,068.83,079.2
12/24/20203,091.23,109.63,054.43,086.4
12/28/20203,109.63,145.63,092.83,098.4
12/29/20203,121.63,198.43,1083,176.8
12/30/20203,170.43,192.83,1603,164
12/31/20203,144.83,165.63,133.63,164