WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 21.25
+0.70 (3.41%)
Sep 4, 2025, 3:40 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 20.90 | 21.25 | 20.35 | 20.55 | 20.55 | -3.75% | 18,603 |
| Sep 2, 2025 | 21.45 | 21.60 | 21.00 | 21.35 | 21.35 | -2.06% | 21,390 |
| Sep 1, 2025 | 22.10 | 22.40 | 20.50 | 21.80 | 21.80 | -1.36% | 31,005 |
| Aug 29, 2025 | 22.40 | 22.65 | 22.00 | 22.10 | 22.10 | -0.45% | 9,808 |
| Aug 28, 2025 | 21.90 | 22.50 | 21.65 | 22.20 | 22.20 | 1.83% | 8,320 |
| Aug 27, 2025 | 21.65 | 21.85 | 21.45 | 21.80 | 21.80 | 0.23% | 15,008 |
| Aug 26, 2025 | 22.20 | 22.20 | 21.50 | 21.75 | 21.75 | -3.12% | 32,692 |
| Aug 25, 2025 | 22.75 | 22.90 | 22.45 | 22.45 | 22.45 | -1.54% | 5,505 |
| Aug 22, 2025 | 22.25 | 23.20 | 22.25 | 22.80 | 22.80 | 1.79% | 14,672 |
| Aug 21, 2025 | 22.15 | 22.70 | 22.15 | 22.40 | 22.40 | 0.67% | 5,756 |
| Aug 20, 2025 | 22.35 | 22.80 | 22.15 | 22.25 | 22.25 | -1.98% | 9,482 |
| Aug 19, 2025 | 22.40 | 22.85 | 22.15 | 22.70 | 22.70 | 2.02% | 13,644 |
| Aug 18, 2025 | 22.35 | 22.90 | 22.20 | 22.25 | 22.25 | -1.11% | 9,658 |
| Aug 15, 2025 | 22.80 | 23.10 | 22.30 | 22.50 | 22.50 | -1.32% | 13,362 |
| Aug 14, 2025 | 23.00 | 23.45 | 22.80 | 22.80 | 22.80 | -1.51% | 17,182 |
| Aug 13, 2025 | 23.35 | 23.80 | 22.75 | 23.15 | 23.15 | -2.11% | 18,122 |
| Aug 12, 2025 | 24.75 | 24.80 | 23.20 | 23.65 | 23.65 | -3.07% | 24,052 |
| Aug 11, 2025 | 25.15 | 25.30 | 24.10 | 24.40 | 24.40 | -1.01% | 20,720 |
| Aug 8, 2025 | 23.45 | 25.50 | 23.40 | 24.65 | 24.65 | 9.31% | 54,766 |
| Aug 7, 2025 | 22.85 | 23.20 | 22.50 | 22.55 | 22.55 | -1.31% | 13,654 |
| Aug 6, 2025 | 22.80 | 23.20 | 22.40 | 22.85 | 22.85 | 0.22% | 12,046 |
| Aug 5, 2025 | 23.65 | 23.65 | 22.55 | 22.80 | 22.80 | -2.56% | 14,743 |
| Aug 4, 2025 | 22.50 | 23.75 | 22.50 | 23.40 | 23.40 | 4.93% | 19,629 |
| Aug 1, 2025 | 22.75 | 23.00 | 22.10 | 22.30 | 22.30 | -3.04% | 17,993 |
| Jul 31, 2025 | 22.80 | 23.10 | 22.50 | 23.00 | 23.00 | 2.00% | 10,620 |
| Jul 30, 2025 | 23.10 | 23.25 | 22.40 | 22.55 | 22.55 | -2.17% | 15,527 |
| Jul 29, 2025 | 23.70 | 24.00 | 22.85 | 23.05 | 23.05 | -2.33% | 8,379 |
| Jul 28, 2025 | 23.90 | 24.00 | 23.35 | 23.60 | 23.60 | -1.46% | 10,578 |
| Jul 25, 2025 | 23.90 | 24.30 | 23.40 | 23.95 | 23.95 | 0.42% | 11,392 |
| Jul 24, 2025 | 24.90 | 25.15 | 23.75 | 23.85 | 23.85 | -3.44% | 14,880 |
| Jul 23, 2025 | 24.85 | 25.30 | 24.60 | 24.70 | 24.70 | 0.41% | 22,135 |
| Jul 22, 2025 | 26.00 | 26.45 | 24.50 | 24.60 | 24.60 | -5.02% | 41,131 |
| Jul 21, 2025 | 24.30 | 25.95 | 24.10 | 25.90 | 25.90 | 8.60% | 68,034 |
| Jul 18, 2025 | 23.25 | 25.00 | 23.00 | 23.85 | 23.85 | 3.47% | 66,378 |
| Jul 17, 2025 | 23.05 | 23.05 | 22.80 | 23.05 | 23.05 | 0.44% | 3,681 |
| Jul 16, 2025 | 22.30 | 23.00 | 22.20 | 22.95 | 22.95 | 3.38% | 6,282 |
| Jul 15, 2025 | 22.10 | 22.45 | 21.80 | 22.20 | 22.20 | 0.23% | 9,706 |
| Jul 14, 2025 | 22.00 | 22.45 | 21.90 | 22.15 | 22.15 | -0.23% | 3,912 |
| Jul 11, 2025 | 22.75 | 23.00 | 22.00 | 22.20 | 22.20 | -3.48% | 13,928 |
| Jul 10, 2025 | 22.00 | 23.35 | 21.85 | 23.00 | 23.00 | 3.84% | 27,039 |
| Jul 9, 2025 | 23.35 | 23.35 | 21.85 | 22.15 | 22.15 | -4.11% | 18,953 |
| Jul 8, 2025 | 23.00 | 24.00 | 22.60 | 23.10 | 23.10 | 2.44% | 32,201 |
| Jul 7, 2025 | 22.75 | 23.10 | 21.30 | 22.55 | 22.55 | -0.22% | 18,338 |
| Jul 4, 2025 | 22.25 | 22.90 | 22.05 | 22.60 | 22.60 | - | 8,350 |
| Jul 3, 2025 | 22.75 | 23.00 | 22.35 | 22.60 | 22.60 | -1.74% | 6,917 |
| Jul 2, 2025 | 23.25 | 23.25 | 22.60 | 23.00 | 23.00 | -0.43% | 12,673 |
| Jul 1, 2025 | 23.75 | 23.95 | 23.10 | 23.10 | 23.10 | -3.14% | 12,965 |
| Jun 30, 2025 | 23.00 | 23.95 | 22.40 | 23.85 | 23.85 | 3.70% | 16,681 |
| Jun 27, 2025 | 23.40 | 23.50 | 22.75 | 23.00 | 23.00 | -0.43% | 18,370 |
| Jun 26, 2025 | 21.55 | 23.20 | 21.55 | 23.10 | 23.10 | 7.19% | 36,278 |