WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 23.75
-0.75 (-3.06%)
Oct 17, 2025, 5:35 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 25.70 | 26.40 | 23.15 | 24.00 | 24.00 | -9.09% | 92,553 |
| Oct 9, 2025 | 27.40 | 27.50 | 26.30 | 26.40 | 26.40 | -1.49% | 20,508 |
| Oct 8, 2025 | 25.30 | 26.80 | 25.20 | 26.80 | 26.80 | 5.93% | 20,116 |
| Oct 7, 2025 | 25.75 | 25.75 | 24.85 | 25.30 | 25.30 | -0.78% | 6,184 |
| Oct 6, 2025 | 26.00 | 26.00 | 24.60 | 25.50 | 25.50 | -2.11% | 22,458 |
| Oct 3, 2025 | 26.50 | 27.10 | 25.90 | 26.05 | 26.05 | -1.70% | 9,821 |
| Oct 2, 2025 | 25.50 | 26.80 | 25.50 | 26.50 | 26.50 | 3.52% | 27,998 |
| Oct 1, 2025 | 26.30 | 26.55 | 25.50 | 25.60 | 25.60 | -2.85% | 9,786 |
| Sep 30, 2025 | 26.45 | 26.65 | 25.90 | 26.35 | 26.35 | 0.19% | 3,692 |
| Sep 29, 2025 | 26.30 | 26.65 | 25.35 | 26.30 | 26.30 | -1.31% | 12,177 |
| Sep 26, 2025 | 26.15 | 27.00 | 25.75 | 26.65 | 26.65 | 1.33% | 10,842 |
| Sep 25, 2025 | 27.00 | 27.05 | 25.60 | 26.30 | 26.30 | -3.13% | 23,253 |
| Sep 24, 2025 | 27.40 | 28.00 | 27.00 | 27.15 | 27.15 | -0.91% | 8,209 |
| Sep 23, 2025 | 26.60 | 28.30 | 26.25 | 27.40 | 27.40 | 2.62% | 18,334 |
| Sep 22, 2025 | 27.00 | 27.00 | 26.25 | 26.70 | 26.70 | -0.74% | 9,243 |
| Sep 19, 2025 | 26.75 | 26.95 | 26.40 | 26.90 | 26.90 | 0.56% | 10,461 |
| Sep 18, 2025 | 26.00 | 26.80 | 25.70 | 26.75 | 26.75 | 2.88% | 13,534 |
| Sep 17, 2025 | 26.50 | 26.90 | 25.80 | 26.00 | 26.00 | -2.80% | 17,303 |
| Sep 16, 2025 | 25.55 | 27.20 | 25.30 | 26.75 | 26.75 | 4.09% | 36,563 |
| Sep 15, 2025 | 24.90 | 26.00 | 24.85 | 25.70 | 25.70 | 5.11% | 38,879 |
| Sep 12, 2025 | 24.60 | 25.10 | 24.25 | 24.45 | 24.45 | -2.20% | 14,955 |
| Sep 11, 2025 | 24.20 | 25.30 | 24.00 | 25.00 | 25.00 | 3.52% | 27,074 |
| Sep 10, 2025 | 23.20 | 24.75 | 23.00 | 24.15 | 24.15 | 5.23% | 31,721 |
| Sep 9, 2025 | 22.35 | 23.25 | 22.15 | 22.95 | 22.95 | 2.91% | 9,496 |
| Sep 8, 2025 | 21.20 | 22.45 | 21.15 | 22.30 | 22.30 | 4.94% | 12,731 |
| Sep 5, 2025 | 21.70 | 21.80 | 21.15 | 21.25 | 21.25 | -2.07% | 8,045 |
| Sep 4, 2025 | 20.55 | 21.75 | 20.55 | 21.70 | 21.70 | 5.60% | 11,898 |
| 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 |