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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 175.4259
CLOSE 174.3341

Low

LOW 52.4

High

HIGH 343.2
DATEOPENHIGHLOWCLOSE
01/02/2025340.8343.2327.2330.4
01/03/2025328334324325.6
01/06/2025330337.6326331.2
01/07/2025331.2341.2327.2327.2
01/08/2025324324310315.2
01/09/2025312.8322.8312320.4
01/10/2025317.6322.8312312.8
01/13/2025312315.2291.2291.2
01/14/2025304.4304.8288288
01/15/2025288308.8287.2306
01/16/2025314323.2308.4323.2
01/17/2025323.6327.6313.6325.2
01/20/2025326327.6314.4316.4
01/21/2025315.2322311.2320.4
01/22/2025314.8321.6309.6309.6
01/23/2025306.4313.2302.4306
01/24/2025309.6318.4308.4308.4
01/27/2025303.6327.2300.8322.4
01/28/2025321.2334319.2320.4
01/29/2025324326306306
01/30/2025308.8326.4308.8324.4
01/31/2025326341.6322.4340.8
02/03/2025323.2326310.4318.4
02/04/2025318.8323.2314.4317.2
02/05/2025315.6318.4307.2316
02/06/2025316.4330.4314.4326.4
02/07/2025326.4326.8306.4306.4
02/10/2025313.2313.2296302.4
02/11/2025302.8308.4302307.6
02/12/2025304.8320303.2312
02/13/2025318329.6308.4318.4
02/14/2025318.4329.6316.4321.6
02/17/2025321.6323.2310.4313.6
02/18/2025315.6317.6306.8316.4
02/19/2025316.8322.4306.4310
02/20/2025310312299.6301.2
02/21/2025302.4317.6302.4307.2
02/24/2025315.2318.4305.2306
02/25/2025304.8308290296.8
02/26/2025278279.6239.2246.4
02/27/2025240.8251.6231.6244.4
02/28/2025242252.4242248
03/03/2025249.6272248260.8
03/04/2025255.6260.8242.8246
03/05/2025253.6278.8252.4267.2
03/06/2025270281.6270279.6
03/07/2025277.6292275.6292
03/10/2025294299.6288291.2
03/11/2025292.8294.8269.2272.8
03/12/2025280284.8270.4275.6
03/13/2025272.8284.4271.2279.2
03/14/2025274.4281.2271.6278.8
03/17/2025281.2286278284.8
03/18/2025287.2298.4286292.8
03/19/2025292292279.2281.2
03/20/2025283.2290.4279.6288.8
03/21/2025288.8291.2267.6269.6
03/24/2025275.2277.2261.6261.6
03/25/2025263.2270262.4268
03/26/2025264.4265.2257.6257.6
03/27/2025252260.4250252.8
03/28/2025248255.2242.8243.6
03/31/2025240240225.2226.4
04/01/2025233.6238.4228.4238.4
04/02/2025237.6247.6234.8247.6
04/03/2025241.2250232.4241.2
04/04/2025238.8238.8215.2224.4
04/07/2025200233.2190.8217.2
04/08/2025223.6228.4216218
04/09/2025210.4213.6198.4206.8
04/10/2025232232.4218.4218.4
04/11/2025222223.6208214
04/14/2025222.8225.2219.2225.2
04/15/2025227.2229.6223.2225.2
04/16/2025221.6222213.2215.2
04/17/2025212218212217.2
04/22/2025218.4226210.4225.2
04/23/2025227.2232.8225.6228.4
04/24/2025212217.2199.6202
04/25/2025202205.6194.4196
04/28/2025196203.2193.2198.8
04/29/2025196198190191.2
04/30/2025190.8197.2190.4194.8
05/02/2025198201.6194.4200
05/05/2025200206.8199.6202.8
05/06/2025203.2205.6200202.8
05/07/2025202.8203.2194196
05/08/2025191.2200.8191.2199.2
05/09/2025200205.2196.4203.2
05/12/2025204.8214203.2211.6
05/13/2025212214206.4207.6
05/14/2025208.8214.4208.8211.2
05/15/2025208208196.4199.2
05/16/2025201.2204.8198.4201.2
05/19/2025198.4199.2188.4188.8
05/20/2025188204.4187.6204.4
05/21/2025204214201.2207.6
05/22/2025203.6206193.2195.2
05/23/2025194.8208.4193.6199.2
05/26/2025202.8216.4200.4216.4
05/27/2025217.6217.6203.2203.2
05/28/2025202207.2200204
05/29/2025210212205.2210.4
05/30/2025208212206.8209.2
06/02/2025206.4207.2190194.4
06/03/2025194200.8192.8198.4
06/04/2025200.8207.6199.6204.8
06/05/2025205.6210201.6209.6
06/06/2025208.8210203.2203.2
06/09/2025199.2206.8197.6200.8
06/10/2025198206.4198206.4
06/11/2025207.2208.4198.8201.6
06/12/2025198200194.4198.4
06/13/2025192198.8191.2192.8
06/16/2025192196191.2193.6
06/17/2025191.6201.6190.8200
06/18/2025198198188.4191.6
06/19/2025188.4190178.8178.8
06/20/2025175.2183.2172174
06/23/2025169.2178.4168174.8
06/24/2025180.4186.4177.2183.6
06/25/2025182.4182.8108113.2
06/26/2025115.6136.4114.4136.4
06/27/2025139.2141.2120.4124
06/30/2025127.6143.6125.6143.6
07/01/2025138.8150.4138.4148.4
07/02/2025150159.2148157.2
07/03/2025157.2158.4149.6154
07/04/2025154.4157.2151.6151.6
07/07/2025149.2158.4144.8154
07/08/2025155.2156.4152155.2
07/09/2025155.2156152152
07/10/2025153.2156151.6152.8
07/11/2025152.8153.6148.4148.4
07/14/2025145.6147.2142144.4
07/15/2025144.4147.6144145.2
07/16/2025143.2145.6141.6142.8
07/17/2025144.8146.8141.2142
07/18/2025142.8145.6142.4143.2
07/21/2025143.2143.6137.2140
07/22/2025140.8142138140.4
07/23/2025142.4147.2140.4144
07/24/2025146149.2144.8145.6
07/25/2025146153.2144149.6
07/28/2025152154.8149.2149.2
07/29/2025149.2151.2142.8142.8
07/30/2025137.6142.4131.2134
07/31/2025137.6138.8128128
08/01/2025126128.8124125.2
08/04/2025126130124.4125.6
08/05/2025127.2130125.2125.2
08/06/2025126126.8123.6126
08/07/2025126.8130126127.6
08/08/2025128.8129.6124124.8
08/11/2025125.2125.6119.2120
08/12/2025120121.2118118.4
08/13/2025119.6119.6116118.4
08/14/2025117.6119.2116116
08/15/2025117.6121.2117.6118.4
08/18/2025119.6120.4116.4117.6
08/19/2025118122117.6120.8
08/20/2025120121.2118119.6
08/21/2025120122118.4120.4
08/22/2025119.2132.8118.8124
08/25/2025124.4132123.6128
08/26/2025126126120.4120.4
08/27/2025121.2123.2114.8114.8
08/28/2025114.4118114115.6
08/29/2025116117.2112.8113.6
09/01/2025112.8114110.8111.2
09/02/2025110.8112110112
09/03/2025112.4114.8105.2107.6
09/04/2025108109.2104.8105.2
09/05/2025106109.2103.6105.2
09/08/2025105.2105.699.2103.2
09/09/2025102.8110100.4107.2
09/10/2025108.8108.8103.2103.6
09/11/2025103.2106.8103.2105.6
09/12/2025106.4110105.6107.6
09/15/2025108115.6106.4106.4
09/16/2025106107.6102.8105.2
09/17/2025105.2106.8104.4105.6
09/18/2025105.2111.6103.6108.8
09/19/2025108.8110103.2104
09/22/2025103.2108.4102105.6
09/23/2025106108.8104.4106.8
09/24/2025106.4106.4103.6104.8
09/25/2025104105.6102.8104
09/26/2025104106.8103.2103.2
09/29/2025103.6109.2102.8107.2
09/30/2025107.6114106.4110
10/01/2025112.8117.2112.4116
10/02/2025118.8134118.4124.8
10/03/2025124.8126.4120.4124.4
10/06/2025124127.2117.2126.4
10/07/2025126.4126.8122.4122.4
10/08/2025122122.8118.4118.8
10/09/2025114117.6110.8114
10/10/2025113.6116.8100.8100.8
10/13/2025102.4106.4100.8102.4
10/14/2025100.8100.893.294.8
10/15/202597.299.295.296.8
10/16/202597.299.29090.4
10/17/202589.294.48686.4
10/20/202588100.887.297.6
10/21/202598.8100.895.298.8
10/22/2025108118.4102.4106.4
10/23/2025106107.296.897.2
10/24/202597.6103.297.6102
10/27/2025104.4105.2101.6102
10/28/2025101.2101.696.496.4
10/29/202596.897.691.692.8
10/30/202592.893.290.490.4
10/31/202589.69488.894
11/03/202596.496.48889.2
11/04/202588.488.485.285.2
11/05/20258485.28282
11/06/202595.695.67274.4
11/07/202578.4807475.2
11/10/202576.879.675.275.6
11/11/202576.884.47682
11/12/202583.283.276.877.6
11/13/202576.878.473.675.2
11/14/202574.47672.874
11/17/202573.67468.470.4
11/18/202568.871.267.671.2
11/19/20257070.867.667.6
11/20/202568.869.66464
11/21/202563.66862.463.6
11/24/202564.86663.664
11/25/202564.866.463.263.2
11/26/2025646461.661.6
11/27/202561.262.46062
11/28/20256263.260.461.2
12/01/202560.4626061.2
12/02/202560.861.26060
12/03/20256060.45858
12/04/202558.458.455.655.6
12/05/202552.857.652.454
12/08/202554.454.852.452.4
12/09/202552.453.652.453.6
12/10/20255454.852.854.4
12/11/202555.65653.654.8
12/12/20255657.255.656
12/15/20255661.655.661.6
12/16/202561.268.860.465.6
12/17/202565.67060.460.8
12/18/202561.265.659.664
12/19/202564.864.858.458.8
12/22/20256062.459.262.4
12/23/20256263.659.663.6
12/24/20256264.460.864.4
12/29/202564.465.262.865.2
12/30/202565.2666265.6
12/31/202565.665.662.462.4