WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 22.75
+0.55 (2.48%)
Dec 22, 2025, 4:35 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 22.55 | 22.70 | 22.20 | 22.20 | 22.20 | -1.33% | 9,364 |
| Dec 18, 2025 | 22.25 | 22.70 | 22.25 | 22.50 | 22.50 | 1.12% | 5,786 |
| Dec 17, 2025 | 22.50 | 22.95 | 22.25 | 22.25 | 22.25 | -0.67% | 5,346 |
| Dec 16, 2025 | 22.50 | 22.70 | 22.10 | 22.40 | 22.40 | - | 11,254 |
| Dec 15, 2025 | 23.00 | 23.30 | 22.30 | 22.40 | 22.40 | -1.54% | 17,434 |
| Dec 12, 2025 | 22.95 | 23.25 | 22.65 | 22.75 | 22.75 | 0.22% | 16,884 |
| Dec 11, 2025 | 23.40 | 23.55 | 22.70 | 22.70 | 22.70 | -3.20% | 13,763 |
| Dec 10, 2025 | 24.30 | 24.30 | 23.20 | 23.45 | 23.45 | -2.70% | 6,543 |
| Dec 9, 2025 | 23.20 | 24.35 | 23.15 | 24.10 | 24.10 | 4.33% | 14,097 |
| Dec 8, 2025 | 23.60 | 23.75 | 23.00 | 23.10 | 23.10 | -1.70% | 17,145 |
| Dec 5, 2025 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | -2.49% | 9,504 |
| Dec 4, 2025 | 23.80 | 24.10 | 23.55 | 24.10 | 24.10 | 2.55% | 10,457 |
| Dec 3, 2025 | 23.25 | 23.75 | 22.90 | 23.50 | 23.50 | 1.08% | 25,742 |
| Dec 2, 2025 | 24.35 | 24.65 | 23.25 | 23.25 | 23.25 | -2.72% | 26,513 |
| Dec 1, 2025 | 23.30 | 24.35 | 22.15 | 23.90 | 23.90 | 3.69% | 25,717 |
| Nov 28, 2025 | 23.00 | 23.25 | 22.75 | 23.05 | 23.05 | 1.10% | 18,304 |
| Nov 27, 2025 | 23.20 | 23.55 | 22.55 | 22.80 | 22.80 | -1.94% | 22,014 |
| Nov 26, 2025 | 22.55 | 23.45 | 22.55 | 23.25 | 23.25 | 4.49% | 10,585 |
| Nov 25, 2025 | 22.50 | 22.75 | 22.10 | 22.25 | 22.25 | -1.77% | 13,169 |
| Nov 24, 2025 | 22.40 | 23.05 | 22.10 | 22.65 | 22.65 | 2.49% | 14,854 |
| Nov 21, 2025 | 23.00 | 23.05 | 21.40 | 22.10 | 22.10 | -5.96% | 37,151 |
| Nov 20, 2025 | 23.80 | 23.90 | 23.40 | 23.50 | 23.50 | 1.29% | 8,842 |
| Nov 19, 2025 | 23.50 | 23.60 | 23.15 | 23.20 | 23.20 | -2.32% | 15,191 |
| Nov 18, 2025 | 23.50 | 23.85 | 23.50 | 23.75 | 23.75 | 0.64% | 17,632 |
| Nov 17, 2025 | 23.70 | 24.35 | 23.35 | 23.60 | 23.60 | 0.21% | 22,947 |
| Nov 14, 2025 | 23.60 | 23.60 | 22.70 | 23.55 | 23.55 | 0.21% | 14,406 |
| Nov 13, 2025 | 23.60 | 24.20 | 23.45 | 23.50 | 23.50 | - | 11,467 |
| Nov 12, 2025 | 24.10 | 24.20 | 23.35 | 23.50 | 23.50 | -2.69% | 12,657 |
| Nov 11, 2025 | 25.00 | 25.10 | 24.15 | 24.15 | 24.15 | -3.21% | 3,200 |
| Nov 10, 2025 | 24.50 | 25.20 | 24.30 | 24.95 | 24.95 | 2.67% | 15,117 |
| Nov 7, 2025 | 24.20 | 24.85 | 23.90 | 24.30 | 24.30 | 0.41% | 21,848 |
| Nov 6, 2025 | 23.90 | 25.15 | 23.60 | 24.20 | 24.20 | 0.83% | 19,194 |
| Nov 5, 2025 | 23.70 | 24.10 | 22.35 | 24.00 | 24.00 | 0.84% | 26,659 |
| Nov 4, 2025 | 24.80 | 24.95 | 23.35 | 23.80 | 23.80 | -3.84% | 24,961 |
| Nov 3, 2025 | 24.25 | 25.50 | 23.95 | 24.75 | 24.75 | 7.14% | 46,543 |
| Oct 31, 2025 | 22.75 | 23.35 | 22.35 | 23.10 | 23.10 | -0.65% | 16,608 |
| Oct 30, 2025 | 24.00 | 24.15 | 23.15 | 23.25 | 23.25 | -2.72% | 10,327 |
| Oct 29, 2025 | 24.50 | 24.50 | 23.65 | 23.90 | 23.90 | -2.25% | 10,610 |
| Oct 28, 2025 | 25.10 | 25.20 | 24.20 | 24.45 | 24.45 | -2.40% | 12,513 |
| Oct 27, 2025 | 25.70 | 25.75 | 24.90 | 25.05 | 25.05 | -3.28% | 10,097 |
| Oct 24, 2025 | 24.80 | 26.00 | 24.45 | 25.90 | 25.90 | 5.07% | 22,728 |
| Oct 23, 2025 | 24.50 | 24.85 | 24.20 | 24.65 | 24.65 | 1.23% | 9,038 |
| Oct 22, 2025 | 24.25 | 24.80 | 23.85 | 24.35 | 24.35 | 1.67% | 8,862 |
| Oct 21, 2025 | 24.60 | 24.80 | 23.75 | 23.95 | 23.95 | -1.64% | 15,045 |
| Oct 20, 2025 | 23.85 | 24.40 | 23.80 | 24.35 | 24.35 | 2.53% | 4,162 |
| Oct 17, 2025 | 24.10 | 24.40 | 23.65 | 23.75 | 23.75 | -3.06% | 12,976 |
| Oct 16, 2025 | 24.15 | 25.00 | 23.75 | 24.50 | 24.50 | 0.41% | 16,230 |
| Oct 15, 2025 | 24.50 | 24.90 | 24.20 | 24.40 | 24.40 | - | 6,742 |
| Oct 14, 2025 | 24.70 | 25.00 | 23.90 | 24.40 | 24.40 | -2.40% | 26,196 |
| Oct 13, 2025 | 24.60 | 25.60 | 24.50 | 25.00 | 25.00 | 4.17% | 29,594 |