WALLIX GROUP SA (BST:3WG)
Germany · Delayed Price · Currency is EUR 23.45
-0.65 (-2.70%)
At close: Oct 9, 2026
BST:3WG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 24.05 | 24.10 | 22.45 | 23.45 | 23.45 | -2.70% | 993 |
| Oct 8, 2026 | 22.85 | 24.15 | 22.45 | 24.10 | 24.10 | 5.70% | 403 |
| Oct 7, 2026 | 23.45 | 23.60 | 22.75 | 22.80 | 22.80 | -2.77% | 500 |
| Oct 6, 2026 | 23.15 | 23.60 | 22.80 | 23.45 | 23.45 | 1.08% | - |
| Oct 5, 2026 | 23.50 | 23.55 | 22.95 | 23.20 | 23.20 | -1.69% | - |
| Oct 2, 2026 | 23.60 | 23.60 | 23.30 | 23.60 | 23.60 | - | 813 |
| Oct 1, 2026 | 23.10 | 23.80 | 22.95 | 23.60 | 23.60 | 2.61% | 435 |
| Sep 30, 2026 | 23.00 | 23.60 | 22.85 | 23.00 | 23.00 | 0.66% | 272 |
| Sep 29, 2026 | 22.30 | 23.15 | 22.30 | 22.85 | 22.85 | 2.01% | 189 |
| Sep 28, 2026 | 22.30 | 22.75 | 22.20 | 22.40 | 22.40 | - | 400 |
| Sep 25, 2026 | 22.60 | 22.70 | 22.25 | 22.40 | 22.40 | -0.67% | 481 |
| Sep 24, 2026 | 22.30 | 22.80 | 22.05 | 22.55 | 22.55 | 1.12% | - |
| Sep 23, 2026 | 22.25 | 22.65 | 22.10 | 22.30 | 22.30 | 0.68% | 98 |
| Sep 22, 2026 | 22.15 | 22.35 | 21.95 | 22.15 | 22.15 | -0.23% | - |
| Sep 21, 2026 | 21.85 | 22.30 | 21.70 | 22.20 | 22.20 | 2.30% | 1,041 |
| Sep 18, 2026 | 22.30 | 22.30 | 21.70 | 21.70 | 21.70 | -2.69% | - |
| Sep 17, 2026 | 22.15 | 22.30 | 21.70 | 22.30 | 22.30 | 1.59% | - |
| Sep 16, 2026 | 22.00 | 22.10 | 21.65 | 21.95 | 21.95 | - | 178 |
| Sep 15, 2026 | 21.20 | 22.15 | 21.20 | 21.95 | 21.95 | 3.05% | - |
| Sep 14, 2026 | 21.40 | 21.60 | 21.20 | 21.30 | 21.30 | -0.70% | - |
| Sep 11, 2026 | 21.50 | 21.50 | 21.25 | 21.45 | 21.45 | 0.47% | 295 |
| Sep 10, 2026 | 21.50 | 21.60 | 20.95 | 21.35 | 21.35 | -0.47% | 54 |
| Sep 9, 2026 | 21.65 | 21.90 | 21.05 | 21.45 | 21.45 | -0.69% | 721 |
| Sep 8, 2026 | 21.70 | 22.10 | 21.20 | 21.60 | 21.60 | -0.46% | - |
| Sep 7, 2026 | 22.10 | 22.25 | 21.50 | 21.70 | 21.70 | -1.81% | - |
| Sep 4, 2026 | 22.10 | 22.60 | 21.75 | 22.10 | 22.10 | 0.23% | 58 |
| Sep 3, 2026 | 22.05 | 22.40 | 21.90 | 22.05 | 22.05 | - | 484 |
| Sep 2, 2026 | 21.70 | 22.30 | 21.70 | 22.05 | 22.05 | 0.92% | - |
| Sep 1, 2026 | 22.20 | 22.55 | 21.85 | 21.85 | 21.85 | -2.24% | - |
| Aug 31, 2026 | 22.40 | 22.65 | 21.90 | 22.35 | 22.35 | -0.22% | 440 |
| Aug 28, 2026 | 22.30 | 22.70 | 22.25 | 22.40 | 22.40 | 1.36% | 335 |
| Aug 27, 2026 | 22.15 | 22.35 | 21.90 | 22.10 | 22.10 | 0.45% | 92 |
| Aug 26, 2026 | 22.75 | 22.80 | 22.00 | 22.00 | 22.00 | -3.08% | - |
| Aug 25, 2026 | 22.90 | 23.15 | 22.50 | 22.70 | 22.70 | -0.66% | 61 |
| Aug 24, 2026 | 23.10 | 23.10 | 22.50 | 22.85 | 22.85 | -1.30% | 1,000 |
| Aug 21, 2026 | 22.90 | 23.30 | 22.55 | 23.15 | 23.15 | 1.09% | 1,375 |
| Aug 20, 2026 | 23.10 | 23.10 | 22.80 | 22.90 | 22.90 | -0.87% | 470 |
| Aug 19, 2026 | 23.20 | 23.30 | 22.80 | 23.10 | 23.10 | -0.65% | 237 |
| Aug 18, 2026 | 23.35 | 23.85 | 22.85 | 23.25 | 23.25 | -0.85% | 393 |
| Aug 17, 2026 | 23.75 | 24.00 | 23.20 | 23.45 | 23.45 | -1.05% | - |
| Aug 14, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 5.33% | 1,659 |
| Aug 13, 2026 | 22.20 | 22.60 | 22.15 | 22.50 | 22.50 | 1.58% | 195 |
| Aug 12, 2026 | 21.55 | 22.35 | 21.50 | 22.15 | 22.15 | 3.02% | 341 |
| Aug 11, 2026 | 21.70 | 21.95 | 21.50 | 21.50 | 21.50 | -0.92% | 437 |
| Aug 10, 2026 | 22.30 | 22.30 | 21.65 | 21.70 | 21.70 | -2.47% | - |
| Aug 7, 2026 | 22.00 | 22.30 | 21.80 | 22.25 | 22.25 | 1.37% | 123 |
| Aug 6, 2026 | 22.10 | 22.20 | 21.85 | 21.95 | 21.95 | -0.45% | - |
| Aug 5, 2026 | 21.95 | 22.40 | 21.95 | 22.05 | 22.05 | 0.23% | 196 |
| Aug 4, 2026 | 22.40 | 22.85 | 21.95 | 22.00 | 22.00 | -1.57% | 60 |
| Aug 3, 2026 | 22.65 | 22.70 | 22.30 | 22.35 | 22.35 | -0.67% | 319 |