WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 22.65
+0.15 (0.67%)
Apr 2, 2026, 5:35 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 22.15 | 22.70 | 21.60 | 22.65 | 22.65 | 0.67% | 23,880 |
| Apr 1, 2026 | 22.50 | 22.50 | 22.20 | 22.50 | 22.50 | 1.58% | 12,690 |
| Mar 31, 2026 | 21.20 | 22.25 | 21.20 | 22.15 | 22.15 | 3.26% | 7,596 |
| Mar 30, 2026 | 22.05 | 22.05 | 21.00 | 21.45 | 21.45 | -2.05% | 15,485 |
| Mar 27, 2026 | 22.20 | 22.20 | 21.00 | 21.90 | 21.90 | -0.90% | 22,096 |
| Mar 26, 2026 | 22.25 | 22.80 | 21.95 | 22.10 | 22.10 | -1.78% | 21,766 |
| Mar 25, 2026 | 21.30 | 22.80 | 21.25 | 22.50 | 22.50 | 4.41% | 11,126 |
| Mar 24, 2026 | 21.40 | 21.65 | 20.55 | 21.55 | 21.55 | 0.47% | 16,019 |
| Mar 23, 2026 | 21.65 | 22.15 | 20.70 | 21.45 | 21.45 | -2.94% | 23,278 |
| Mar 20, 2026 | 21.10 | 24.10 | 20.65 | 22.10 | 22.10 | 5.74% | 67,824 |
| Mar 19, 2026 | 22.35 | 22.35 | 20.70 | 20.90 | 20.90 | -4.78% | 24,323 |
| Mar 18, 2026 | 23.05 | 23.65 | 21.95 | 21.95 | 21.95 | -4.15% | 23,340 |
| Mar 17, 2026 | 22.85 | 23.00 | 22.60 | 22.90 | 22.90 | - | 10,562 |
| Mar 16, 2026 | 22.80 | 22.95 | 21.50 | 22.90 | 22.90 | 0.22% | 18,543 |
| Mar 13, 2026 | 23.35 | 23.55 | 22.50 | 22.85 | 22.85 | -2.56% | 12,296 |
| Mar 12, 2026 | 23.05 | 23.50 | 22.55 | 23.45 | 23.45 | 1.74% | 8,226 |
| Mar 11, 2026 | 23.70 | 24.15 | 22.95 | 23.05 | 23.05 | -3.56% | 16,384 |
| Mar 10, 2026 | 23.95 | 24.00 | 23.35 | 23.90 | 23.90 | 3.46% | 9,517 |
| Mar 9, 2026 | 22.20 | 23.55 | 22.10 | 23.10 | 23.10 | 0.43% | 13,756 |
| Mar 6, 2026 | 23.75 | 24.00 | 22.50 | 23.00 | 23.00 | -3.97% | 32,835 |
| Mar 5, 2026 | 23.55 | 24.00 | 23.35 | 23.95 | 23.95 | 2.57% | 14,960 |
| Mar 4, 2026 | 22.85 | 23.80 | 22.85 | 23.35 | 23.35 | 1.52% | 13,276 |
| Mar 3, 2026 | 23.55 | 23.55 | 22.10 | 23.00 | 23.00 | - | 35,127 |
| Mar 2, 2026 | 23.05 | 23.95 | 22.95 | 23.00 | 23.00 | -3.56% | 9,311 |
| Feb 27, 2026 | 23.00 | 24.00 | 22.95 | 23.85 | 23.85 | 3.25% | 13,164 |
| Feb 26, 2026 | 23.15 | 23.60 | 23.00 | 23.10 | 23.10 | -0.43% | 17,843 |
| Feb 25, 2026 | 22.50 | 23.95 | 21.60 | 23.20 | 23.20 | 2.65% | 43,705 |
| Feb 24, 2026 | 23.60 | 23.60 | 21.80 | 22.60 | 22.60 | -4.24% | 65,665 |
| Feb 23, 2026 | 24.30 | 24.35 | 23.05 | 23.60 | 23.60 | -5.03% | 46,501 |
| Feb 20, 2026 | 24.50 | 25.20 | 24.50 | 24.85 | 24.85 | 0.81% | 7,225 |
| Feb 19, 2026 | 24.55 | 25.30 | 24.40 | 24.65 | 24.65 | 0.82% | 16,032 |
| Feb 18, 2026 | 25.55 | 26.20 | 24.05 | 24.45 | 24.45 | -2.98% | 28,953 |
| Feb 17, 2026 | 25.70 | 26.00 | 25.05 | 25.20 | 25.20 | -3.08% | 50,927 |
| Feb 16, 2026 | 25.50 | 26.85 | 23.55 | 26.00 | 26.00 | 3.59% | 80,772 |
| Feb 13, 2026 | 22.80 | 25.10 | 22.65 | 25.10 | 25.10 | 10.33% | 69,371 |
| Feb 12, 2026 | 23.90 | 24.20 | 20.85 | 22.75 | 22.75 | -5.21% | 112,709 |
| Feb 11, 2026 | 28.30 | 28.30 | 23.45 | 24.00 | 24.00 | -15.34% | 109,898 |
| Feb 10, 2026 | 28.30 | 28.80 | 27.00 | 28.35 | 28.35 | -0.53% | 35,257 |
| Feb 9, 2026 | 29.15 | 29.50 | 28.15 | 28.50 | 28.50 | -3.39% | 38,872 |
| Feb 6, 2026 | 28.00 | 29.80 | 25.50 | 29.50 | 29.50 | 1.72% | 96,718 |
| Feb 5, 2026 | 29.20 | 29.85 | 28.40 | 29.00 | 29.00 | 0.17% | 28,265 |
| Feb 4, 2026 | 28.45 | 29.80 | 27.60 | 28.95 | 28.95 | 2.30% | 28,787 |
| Feb 3, 2026 | 29.10 | 30.20 | 28.30 | 28.30 | 28.30 | -2.75% | 35,371 |
| Feb 2, 2026 | 27.20 | 29.15 | 26.60 | 29.10 | 29.10 | 6.40% | 26,326 |
| Jan 30, 2026 | 28.00 | 28.35 | 27.25 | 27.35 | 27.35 | -2.50% | 12,708 |
| Jan 29, 2026 | 28.30 | 28.95 | 27.30 | 28.05 | 28.05 | -0.88% | 26,023 |
| Jan 28, 2026 | 28.90 | 29.40 | 28.30 | 28.30 | 28.30 | -2.08% | 14,467 |
| Jan 27, 2026 | 28.65 | 29.15 | 28.60 | 28.90 | 28.90 | -0.52% | 10,535 |
| Jan 26, 2026 | 29.00 | 29.40 | 28.20 | 29.05 | 29.05 | -0.17% | 15,497 |
| Jan 23, 2026 | 28.25 | 29.35 | 28.15 | 29.10 | 29.10 | 3.19% | 32,392 |