WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 22.85
-0.60 (-2.56%)
At close: Mar 13, 2026
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 27.95 | 28.45 | 27.50 | 28.20 | 28.20 | 1.62% | 10,473 |
| Jan 21, 2026 | 27.60 | 28.30 | 26.70 | 27.75 | 27.75 | 0.54% | 17,910 |
| Jan 20, 2026 | 27.05 | 28.85 | 26.70 | 27.60 | 27.60 | 1.28% | 33,080 |
| Jan 19, 2026 | 27.10 | 27.60 | 26.70 | 27.25 | 27.25 | -1.27% | 8,104 |
| Jan 16, 2026 | 27.80 | 27.80 | 26.70 | 27.60 | 27.60 | - | 10,278 |
| Jan 15, 2026 | 27.45 | 27.65 | 27.00 | 27.60 | 27.60 | 1.10% | 14,629 |
| Jan 14, 2026 | 26.50 | 27.30 | 26.45 | 27.30 | 27.30 | 1.49% | 10,725 |
| Jan 13, 2026 | 27.30 | 28.80 | 26.45 | 26.90 | 26.90 | -2.18% | 29,387 |
| Jan 12, 2026 | 25.85 | 28.20 | 25.45 | 27.50 | 27.50 | 6.59% | 48,745 |
| Jan 9, 2026 | 25.50 | 25.80 | 25.40 | 25.80 | 25.80 | 2.38% | 25,226 |
| Jan 8, 2026 | 25.40 | 26.25 | 25.20 | 25.20 | 25.20 | -0.79% | 25,038 |
| Jan 7, 2026 | 24.60 | 25.60 | 24.35 | 25.40 | 25.40 | 1.20% | 15,530 |
| Jan 6, 2026 | 25.25 | 25.55 | 24.35 | 25.10 | 25.10 | -0.99% | 20,293 |
| Jan 5, 2026 | 25.75 | 25.80 | 25.10 | 25.35 | 25.35 | -1.74% | 15,049 |