WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 23.05
+0.25 (1.10%)
At close: Nov 28, 2025
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 23.00 | 23.25 | 22.75 | 23.05 | 23.05 | 1.10% | 18,304 |
| Nov 27, 2025 | 23.20 | 23.55 | 22.55 | 22.80 | 22.80 | -1.94% | 22,014 |
| Nov 26, 2025 | 22.55 | 23.45 | 22.55 | 23.25 | 23.25 | 4.49% | 10,585 |
| Nov 25, 2025 | 22.50 | 22.75 | 22.10 | 22.25 | 22.25 | -1.77% | 13,169 |
| Nov 24, 2025 | 22.40 | 23.05 | 22.10 | 22.65 | 22.65 | 2.49% | 14,854 |
| Nov 21, 2025 | 23.00 | 23.05 | 21.40 | 22.10 | 22.10 | -5.96% | 37,151 |
| Nov 20, 2025 | 23.80 | 23.90 | 23.40 | 23.50 | 23.50 | 1.29% | 8,842 |
| Nov 19, 2025 | 23.50 | 23.60 | 23.15 | 23.20 | 23.20 | -2.32% | 15,191 |
| Nov 18, 2025 | 23.50 | 23.85 | 23.50 | 23.75 | 23.75 | 0.64% | 17,632 |
| Nov 17, 2025 | 23.70 | 24.35 | 23.35 | 23.60 | 23.60 | 0.21% | 22,947 |
| Nov 14, 2025 | 23.60 | 23.60 | 22.70 | 23.55 | 23.55 | 0.21% | 14,406 |
| Nov 13, 2025 | 23.60 | 24.20 | 23.45 | 23.50 | 23.50 | - | 11,467 |
| Nov 12, 2025 | 24.10 | 24.20 | 23.35 | 23.50 | 23.50 | -2.69% | 12,657 |
| Nov 11, 2025 | 25.00 | 25.10 | 24.15 | 24.15 | 24.15 | -3.21% | 3,200 |
| Nov 10, 2025 | 24.50 | 25.20 | 24.30 | 24.95 | 24.95 | 2.67% | 15,117 |
| Nov 7, 2025 | 24.20 | 24.85 | 23.90 | 24.30 | 24.30 | 0.41% | 21,848 |
| Nov 6, 2025 | 23.90 | 25.15 | 23.60 | 24.20 | 24.20 | 0.83% | 19,194 |
| Nov 5, 2025 | 23.70 | 24.10 | 22.35 | 24.00 | 24.00 | 0.84% | 26,659 |
| Nov 4, 2025 | 24.80 | 24.95 | 23.35 | 23.80 | 23.80 | -3.84% | 24,961 |
| Nov 3, 2025 | 24.25 | 25.50 | 23.95 | 24.75 | 24.75 | 7.14% | 46,543 |
| Oct 31, 2025 | 22.75 | 23.35 | 22.35 | 23.10 | 23.10 | -0.65% | 16,608 |
| Oct 30, 2025 | 24.00 | 24.15 | 23.15 | 23.25 | 23.25 | -2.72% | 10,327 |
| Oct 29, 2025 | 24.50 | 24.50 | 23.65 | 23.90 | 23.90 | -2.25% | 10,610 |
| Oct 28, 2025 | 25.10 | 25.20 | 24.20 | 24.45 | 24.45 | -2.40% | 12,513 |
| Oct 27, 2025 | 25.70 | 25.75 | 24.90 | 25.05 | 25.05 | -3.28% | 10,097 |
| Oct 24, 2025 | 24.80 | 26.00 | 24.45 | 25.90 | 25.90 | 5.07% | 22,728 |
| Oct 23, 2025 | 24.50 | 24.85 | 24.20 | 24.65 | 24.65 | 1.23% | 9,038 |
| Oct 22, 2025 | 24.25 | 24.80 | 23.85 | 24.35 | 24.35 | 1.67% | 8,862 |
| Oct 21, 2025 | 24.60 | 24.80 | 23.75 | 23.95 | 23.95 | -1.64% | 15,045 |
| Oct 20, 2025 | 23.85 | 24.40 | 23.80 | 24.35 | 24.35 | 2.53% | 4,162 |
| 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 |