Worldline S.A. (WLN.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 10:04AM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 10.40 | 10.53 | 10.29 | 10.47 | 10.47 | 412,400 |
| 22 Apr 2024 | 9.60 | 10.27 | 9.59 | 10.27 | 10.27 | 2,147,522 |
| 19 Apr 2024 | 10.02 | 10.07 | 9.34 | 9.49 | 9.49 | 3,412,317 |
| 18 Apr 2024 | 10.78 | 10.78 | 10.17 | 10.17 | 10.17 | 1,784,027 |
| 17 Apr 2024 | 10.74 | 10.88 | 10.58 | 10.74 | 10.74 | 1,324,785 |
| 16 Apr 2024 | 10.82 | 11.08 | 10.75 | 10.84 | 10.84 | 1,502,077 |
| 15 Apr 2024 | 10.75 | 11.17 | 10.70 | 11.01 | 11.01 | 953,044 |
| 12 Apr 2024 | 11.19 | 11.24 | 10.80 | 10.81 | 10.81 | 995,902 |
| 11 Apr 2024 | 11.00 | 11.14 | 10.87 | 10.99 | 10.99 | 1,019,305 |
| 10 Apr 2024 | 11.48 | 11.57 | 11.09 | 11.09 | 11.09 | 1,260,750 |
| 09 Apr 2024 | 11.49 | 11.73 | 11.41 | 11.45 | 11.45 | 980,783 |
| 08 Apr 2024 | 11.34 | 11.60 | 11.27 | 11.53 | 11.53 | 800,117 |
| 05 Apr 2024 | 11.41 | 11.46 | 11.07 | 11.35 | 11.35 | 1,486,676 |
| 04 Apr 2024 | 11.52 | 11.78 | 11.52 | 11.61 | 11.61 | 1,211,951 |
| 03 Apr 2024 | 11.49 | 11.56 | 11.29 | 11.50 | 11.50 | 1,050,056 |
| 02 Apr 2024 | 11.51 | 11.81 | 11.44 | 11.57 | 11.57 | 1,314,910 |
| 28 Mar 2024 | 11.05 | 11.48 | 10.84 | 11.48 | 11.48 | 1,125,411 |
| 27 Mar 2024 | 11.23 | 11.32 | 10.80 | 10.97 | 10.97 | 1,194,186 |
| 26 Mar 2024 | 11.14 | 11.40 | 11.03 | 11.30 | 11.30 | 1,221,155 |
| 25 Mar 2024 | 10.78 | 11.35 | 10.78 | 11.19 | 11.19 | 1,635,353 |
| 22 Mar 2024 | 10.48 | 10.77 | 10.38 | 10.75 | 10.75 | 936,537 |
| 21 Mar 2024 | 10.27 | 10.52 | 10.19 | 10.45 | 10.45 | 1,024,141 |
| 20 Mar 2024 | 9.91 | 10.05 | 9.77 | 10.05 | 10.05 | 1,284,555 |
| 19 Mar 2024 | 10.10 | 10.19 | 9.87 | 9.95 | 9.95 | 1,523,487 |
| 18 Mar 2024 | 10.38 | 10.52 | 9.99 | 10.19 | 10.19 | 1,778,986 |
| 15 Mar 2024 | 10.02 | 10.57 | 9.86 | 10.41 | 10.41 | 3,911,106 |
| 14 Mar 2024 | 10.24 | 10.43 | 10.09 | 10.10 | 10.10 | 1,337,106 |
| 13 Mar 2024 | 10.53 | 10.88 | 10.28 | 10.28 | 10.28 | 1,841,956 |
| 12 Mar 2024 | 10.16 | 10.52 | 10.13 | 10.52 | 10.52 | 1,596,138 |
| 11 Mar 2024 | 10.51 | 10.58 | 10.15 | 10.21 | 10.21 | 1,525,029 |
| 08 Mar 2024 | 10.48 | 10.74 | 10.33 | 10.65 | 10.65 | 1,065,216 |
| 07 Mar 2024 | 10.05 | 10.52 | 10.05 | 10.45 | 10.45 | 2,018,624 |
| 06 Mar 2024 | 10.70 | 10.95 | 10.06 | 10.11 | 10.11 | 3,444,276 |
| 05 Mar 2024 | 10.60 | 11.06 | 10.58 | 10.80 | 10.80 | 2,593,511 |
| 04 Mar 2024 | 10.98 | 11.00 | 10.70 | 10.70 | 10.70 | 2,975,915 |
| 01 Mar 2024 | 10.64 | 11.08 | 10.64 | 10.99 | 10.99 | 1,916,376 |
| 29 Feb 2024 | 10.97 | 11.48 | 10.43 | 10.63 | 10.63 | 5,063,576 |
| 28 Feb 2024 | 11.30 | 11.73 | 10.17 | 11.00 | 11.00 | 5,451,908 |
| 27 Feb 2024 | 11.89 | 12.36 | 11.68 | 12.24 | 12.24 | 1,611,153 |
| 26 Feb 2024 | 11.61 | 11.93 | 11.36 | 11.84 | 11.84 | 1,434,274 |
| 23 Feb 2024 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 1,430,635 |
| 22 Feb 2024 | 11.70 | 11.86 | 11.48 | 11.56 | 11.56 | 1,625,731 |
| 21 Feb 2024 | 11.54 | 11.63 | 11.35 | 11.55 | 11.55 | 1,267,942 |
| 20 Feb 2024 | 11.74 | 11.81 | 11.46 | 11.50 | 11.50 | 1,013,569 |
| 19 Feb 2024 | 11.90 | 12.03 | 11.77 | 11.81 | 11.81 | 734,591 |
| 16 Feb 2024 | 12.10 | 12.46 | 11.99 | 12.02 | 12.02 | 1,193,911 |
| 15 Feb 2024 | 12.19 | 12.30 | 11.97 | 12.02 | 12.02 | 952,855 |
| 14 Feb 2024 | 11.73 | 12.10 | 11.69 | 12.00 | 12.00 | 1,369,801 |
| 13 Feb 2024 | 12.03 | 12.35 | 11.73 | 11.84 | 11.84 | 1,344,839 |
| 12 Feb 2024 | 12.10 | 12.51 | 12.02 | 12.10 | 12.10 | 1,232,068 |
| 09 Feb 2024 | 11.78 | 12.08 | 11.61 | 11.96 | 11.96 | 1,509,036 |
| 08 Feb 2024 | 11.90 | 12.13 | 11.68 | 11.74 | 11.74 | 2,199,218 |
| 07 Feb 2024 | 11.99 | 12.10 | 11.70 | 11.70 | 11.70 | 1,640,998 |
| 06 Feb 2024 | 12.24 | 12.32 | 11.88 | 12.02 | 12.02 | 1,056,042 |
| 05 Feb 2024 | 12.22 | 12.44 | 12.12 | 12.20 | 12.20 | 1,123,867 |
| 02 Feb 2024 | 12.32 | 12.78 | 12.31 | 12.31 | 12.31 | 1,913,618 |
| 01 Feb 2024 | 12.48 | 12.64 | 12.15 | 12.22 | 12.22 | 1,481,363 |
| 31 Jan 2024 | 12.66 | 12.85 | 12.59 | 12.61 | 12.61 | 1,587,398 |
| 30 Jan 2024 | 13.00 | 13.06 | 12.56 | 12.74 | 12.74 | 1,539,987 |
| 29 Jan 2024 | 12.95 | 13.02 | 12.53 | 12.95 | 12.95 | 1,786,815 |
| 26 Jan 2024 | 13.83 | 13.83 | 13.06 | 13.06 | 13.06 | 1,984,110 |
| 25 Jan 2024 | 14.01 | 14.15 | 13.78 | 13.78 | 13.78 | 901,111 |
| 24 Jan 2024 | 13.78 | 14.16 | 13.76 | 14.15 | 14.15 | 1,399,913 |
| 23 Jan 2024 | 13.31 | 13.57 | 13.24 | 13.56 | 13.56 | 1,813,813 |
| 22 Jan 2024 | 13.48 | 13.91 | 13.20 | 13.20 | 13.20 | 1,686,409 |
| 19 Jan 2024 | 13.23 | 13.36 | 12.90 | 13.11 | 13.11 | 1,807,763 |
| 18 Jan 2024 | 13.10 | 13.40 | 13.01 | 13.30 | 13.30 | 1,227,407 |
| 17 Jan 2024 | 13.20 | 13.66 | 12.93 | 13.10 | 13.10 | 1,877,634 |
| 16 Jan 2024 | 13.26 | 13.40 | 13.07 | 13.11 | 13.11 | 1,289,561 |
| 15 Jan 2024 | 13.31 | 13.41 | 13.11 | 13.28 | 13.28 | 1,659,863 |
| 12 Jan 2024 | 14.11 | 14.35 | 13.51 | 13.63 | 13.63 | 1,589,704 |
| 11 Jan 2024 | 14.32 | 14.56 | 14.10 | 14.11 | 14.11 | 869,999 |
| 10 Jan 2024 | 14.40 | 14.68 | 14.16 | 14.23 | 14.23 | 799,907 |
| 09 Jan 2024 | 14.65 | 15.02 | 14.32 | 14.82 | 14.82 | 975,887 |
| 08 Jan 2024 | 14.26 | 14.59 | 14.18 | 14.55 | 14.55 | 1,294,191 |
| 05 Jan 2024 | 14.17 | 14.48 | 14.00 | 14.38 | 14.38 | 648,647 |
| 04 Jan 2024 | 14.30 | 14.55 | 14.00 | 14.39 | 14.39 | 1,010,234 |
| 03 Jan 2024 | 15.50 | 15.52 | 14.47 | 14.51 | 14.51 | 1,598,450 |
| 02 Jan 2024 | 15.73 | 15.96 | 15.41 | 15.55 | 15.55 | 886,586 |
| 29 Dec 2023 | 15.74 | 15.89 | 15.60 | 15.67 | 15.67 | 733,711 |
| 28 Dec 2023 | 15.98 | 16.08 | 15.61 | 15.76 | 15.76 | 584,575 |
| 27 Dec 2023 | 15.51 | 16.00 | 15.47 | 15.94 | 15.94 | 833,415 |
| 22 Dec 2023 | 15.63 | 15.81 | 15.36 | 15.52 | 15.52 | 1,431,157 |
| 21 Dec 2023 | 15.67 | 15.93 | 15.52 | 15.69 | 15.69 | 1,013,416 |
| 20 Dec 2023 | 16.54 | 16.71 | 15.68 | 15.84 | 15.84 | 1,500,538 |
| 19 Dec 2023 | 15.40 | 16.52 | 15.32 | 16.47 | 16.47 | 2,317,491 |
| 18 Dec 2023 | 15.28 | 15.62 | 15.00 | 15.44 | 15.44 | 1,010,641 |
| 15 Dec 2023 | 15.48 | 15.81 | 15.39 | 15.48 | 15.48 | 4,743,625 |
| 14 Dec 2023 | 15.55 | 15.84 | 15.24 | 15.45 | 15.45 | 1,922,102 |
| 13 Dec 2023 | 15.41 | 15.57 | 14.98 | 15.08 | 15.08 | 1,357,253 |
| 12 Dec 2023 | 15.75 | 16.03 | 15.48 | 15.55 | 15.55 | 1,406,319 |
| 11 Dec 2023 | 15.51 | 15.93 | 15.27 | 15.79 | 15.79 | 1,745,448 |
| 08 Dec 2023 | 15.46 | 15.99 | 15.36 | 15.55 | 15.55 | 2,105,538 |
| 07 Dec 2023 | 15.36 | 15.92 | 15.00 | 15.75 | 15.75 | 2,079,400 |
| 06 Dec 2023 | 15.15 | 15.97 | 15.11 | 15.89 | 15.89 | 1,836,402 |
| 05 Dec 2023 | 14.84 | 15.14 | 14.52 | 15.12 | 15.12 | 1,630,438 |
| 04 Dec 2023 | 15.37 | 15.70 | 14.98 | 15.10 | 15.10 | 2,004,688 |
| 01 Dec 2023 | 14.38 | 15.89 | 14.35 | 15.07 | 15.07 | 4,535,488 |
| 30 Nov 2023 | 13.98 | 14.23 | 13.75 | 14.23 | 14.23 | 4,392,619 |
| 29 Nov 2023 | 13.41 | 13.99 | 13.40 | 13.95 | 13.95 | 1,523,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.