WALLIX GROUP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	24.75	25.80	24.75	25.80	25.80	5.31%	21,106
Dec 31, 2025	24.65	24.70	24.35	24.50	24.50	-	9,628
Dec 30, 2025	23.30	24.65	23.10	24.50	24.50	5.83%	18,795
Dec 29, 2025	22.85	23.55	22.50	23.15	23.15	1.31%	26,443
Dec 24, 2025	23.55	23.55	22.85	22.85	22.85	-1.93%	3,303
Dec 23, 2025	22.70	24.05	22.70	23.30	23.30	2.64%	13,861
Dec 22, 2025	22.45	23.30	22.15	22.70	22.70	2.25%	21,112
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