UK markets close in 7 hours 7 minutes

Worldline SA (0QVI.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
36.90-0.38 (-1.02%)
As of 08:25AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202410.3310.5510.3110.4010.401,568,313
23 Apr 202410.4310.5910.2310.4010.40502,840
22 Apr 20249.7010.289.4410.1710.171,763,403
19 Apr 202410.2010.239.359.589.58948,261
18 Apr 202410.7310.7810.1710.1710.17531,536
17 Apr 202410.7510.8810.5710.6910.691,679,010
16 Apr 202410.8111.0710.7510.9710.97724,393
15 Apr 202410.8111.1610.6911.0711.07782,139
12 Apr 202411.1811.1910.8010.9410.941,480,251
11 Apr 202411.0011.1410.8710.9210.92288,416
10 Apr 202411.6111.5611.0911.0911.09390,525
09 Apr 202411.4811.7311.4111.6611.66543,113
08 Apr 202411.3411.5911.2511.5311.53407,808
05 Apr 202411.3311.6911.1011.2011.203,507,892
04 Apr 202411.5411.7311.4311.6211.62267,518
03 Apr 202411.5811.5111.3011.4911.49238,439
02 Apr 202411.4811.7911.4811.5911.591,306,751
28 Mar 202411.0111.4810.5711.4311.43420,462
27 Mar 202411.2611.3610.8110.9710.97946,981
26 Mar 202411.3011.3811.1011.3111.31601,933
25 Mar 202410.7511.3510.7811.1411.14519,188
22 Mar 202410.4810.7710.4210.6410.64313,703
21 Mar 202410.2510.5010.1910.3510.35461,486
20 Mar 20249.9510.059.7810.0210.021,437,425
19 Mar 202410.1310.269.879.979.971,279,279
18 Mar 202410.3410.529.9910.2210.221,889,097
15 Mar 202410.0210.579.8610.4110.41205,459
14 Mar 202410.2310.4010.1010.1010.10906,003
13 Mar 202410.5810.8610.2810.2810.282,838,724
12 Mar 202410.2010.5210.1010.5210.52559,413
11 Mar 202410.4810.6010.1510.2110.21983,586
08 Mar 202410.5110.7410.3210.5610.56712,767
07 Mar 202410.1310.529.9710.4510.45890,236
06 Mar 202410.7110.9310.0710.5310.533,009,289
05 Mar 202410.7111.0210.6010.8110.81777,146
04 Mar 202410.9310.9810.7010.7510.75967,340
01 Mar 202410.7011.0710.5610.9810.98603,215
29 Feb 202410.9711.3510.4510.6310.632,219,941
28 Feb 202411.4011.7610.0010.9610.962,338,176
27 Feb 202411.8312.3511.6912.0512.05747,591
26 Feb 202411.6211.9011.3411.7511.75269,680
23 Feb 202411.5111.6911.4011.6011.60698,572
22 Feb 202411.7111.8511.4911.5711.571,535,791
21 Feb 202411.6011.6111.3711.5211.52486,798
20 Feb 202411.7711.8911.4611.6811.68928,856
19 Feb 202412.0012.1011.7711.8411.84550,855
16 Feb 202412.1012.4812.0012.1012.10243,834
15 Feb 202412.1012.3011.9812.0212.02654,434
14 Feb 202411.7112.0911.7111.9511.95864,135
13 Feb 202412.1912.3211.7412.0312.03481,403
12 Feb 202412.1412.4911.8912.1512.15439,449
09 Feb 202411.7012.0911.6311.9011.90517,657
08 Feb 202411.9612.1211.6311.9311.93757,857
07 Feb 202412.0312.0911.6911.9611.96714,218
06 Feb 202412.1012.3311.9011.9911.99418,635
05 Feb 202412.2312.4412.1412.2012.20687,200
02 Feb 202412.2212.6912.1512.3112.31154,009
01 Feb 202412.6012.6912.1612.2212.2275,655
31 Jan 202412.6812.8212.6012.6412.64872,728
30 Jan 202412.9613.0812.5712.7812.78838,402
29 Jan 202413.0613.0212.5312.9512.95443,909
26 Jan 202413.6713.7713.0613.3713.37558,248
25 Jan 202414.0414.1313.7813.8613.86337,262
24 Jan 202413.6814.1613.7614.0414.04273,036
23 Jan 202413.3113.5613.1213.4913.492,373,810
22 Jan 202413.5513.9013.2013.4313.43472,493
19 Jan 202413.1713.3812.9013.1213.12502,867
18 Jan 202413.0113.3913.0213.2813.28220,543
17 Jan 202413.0713.6412.9313.0513.05659,290
16 Jan 202413.0613.7413.0913.2013.201,089,105
15 Jan 202413.5013.5612.9713.2313.231,199,386
12 Jan 202414.1814.3213.5113.7013.70462,535
11 Jan 202414.3214.5514.1114.1714.17679,473
10 Jan 202414.5214.9114.1514.4014.40222,262
09 Jan 202414.6614.9414.3414.6814.681,352,287
08 Jan 202414.3414.5814.2214.3914.39844,409
05 Jan 202414.3014.4614.0014.1014.10212,003
04 Jan 202414.4014.6014.1914.3714.371,412,168
03 Jan 202415.5015.6414.4714.8314.83497,399
02 Jan 202415.8015.9715.4415.6115.61309,556
29 Dec 202315.7415.8515.5915.7015.70204,959
28 Dec 202316.0316.0715.6216.0016.00137,972
27 Dec 202315.3816.0015.1615.9415.9473,601
22 Dec 202315.6015.8115.3615.5215.52364,048
21 Dec 202315.7015.9415.4715.7215.72219,387
20 Dec 202316.5516.7015.6915.8415.84984,104
19 Dec 202315.4116.5215.3216.4716.471,100,448
18 Dec 202315.4015.6015.0615.4815.482,734,449
15 Dec 202315.4115.8115.3915.4715.471,008,028
14 Dec 202315.4815.8515.0815.5315.53794,243
13 Dec 202315.4515.6515.0015.0615.06602,868
12 Dec 202315.6016.0215.4815.6815.68419,180
11 Dec 202315.4515.9015.2715.6815.682,043,622
08 Dec 202315.3015.9715.4015.5915.59714,656
07 Dec 202315.4415.9815.1215.7515.75787,811
06 Dec 202315.2015.9715.0215.8915.89630,661
05 Dec 202315.0015.1214.7015.1215.12483,732
04 Dec 202315.3815.7014.9815.1015.103,507,573
01 Dec 202314.3815.8814.2014.9514.952,159,882
30 Nov 202314.0014.2413.7414.2414.241,827,843
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...