WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 28.10
+0.75 (2.74%)
Feb 2, 2026, 11:51 AM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 27.20 | 28.00 | 26.60 | 28.00 | - | 2.38% | 6,588 |
| 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 |
| Dec 9, 2025 | 23.20 | 24.35 | 23.15 | 24.10 | 24.10 | 4.33% | 14,097 |
| Dec 8, 2025 | 23.60 | 23.75 | 23.00 | 23.10 | 23.10 | -1.70% | 17,145 |
| Dec 5, 2025 | 24.20 | 24.20 | 23.40 | 23.50 | 23.50 | -2.49% | 9,504 |
| Dec 4, 2025 | 23.80 | 24.10 | 23.55 | 24.10 | 24.10 | 2.55% | 10,457 |
| Dec 3, 2025 | 23.25 | 23.75 | 22.90 | 23.50 | 23.50 | 1.08% | 25,742 |
| Dec 2, 2025 | 24.35 | 24.65 | 23.25 | 23.25 | 23.25 | -2.72% | 26,513 |
| Dec 1, 2025 | 23.30 | 24.35 | 22.15 | 23.90 | 23.90 | 3.69% | 25,717 |
| 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 |