WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 23.05
-0.40 (-1.71%)
Jun 23, 2026, 5:35 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 23.75 | 23.75 | 23.00 | 23.05 | 23.05 | -1.71% | 7,483 |
| Jun 22, 2026 | 23.80 | 23.80 | 23.20 | 23.45 | 23.45 | -0.85% | 5,818 |
| Jun 19, 2026 | 23.90 | 23.90 | 23.50 | 23.65 | 23.65 | -0.42% | 2,451 |
| Jun 18, 2026 | 23.80 | 24.10 | 23.25 | 23.75 | 23.75 | 4.17% | 16,581 |
| Jun 17, 2026 | 23.75 | 23.75 | 22.70 | 22.80 | 22.80 | -3.59% | 9,852 |
| Jun 16, 2026 | 24.35 | 24.75 | 23.30 | 23.65 | 23.65 | -2.87% | 12,745 |
| Jun 15, 2026 | 24.75 | 24.85 | 24.15 | 24.35 | 24.35 | -0.20% | 10,559 |
| Jun 12, 2026 | 24.70 | 24.70 | 24.15 | 24.40 | 24.40 | - | 6,939 |
| Jun 11, 2026 | 23.80 | 24.70 | 23.80 | 24.40 | 24.40 | 1.67% | 11,683 |
| Jun 10, 2026 | 24.15 | 24.40 | 23.60 | 24.00 | 24.00 | -1.03% | 22,498 |
| Jun 9, 2026 | 25.00 | 25.30 | 24.25 | 24.25 | 24.25 | -3.19% | 7,591 |
| Jun 8, 2026 | 24.95 | 25.35 | 24.40 | 25.05 | 25.05 | -1.57% | 11,988 |
| Jun 5, 2026 | 25.65 | 26.00 | 25.30 | 25.45 | 25.45 | -0.78% | 13,105 |
| Jun 4, 2026 | 25.50 | 25.85 | 25.00 | 25.65 | 25.65 | -1.16% | 19,742 |
| Jun 3, 2026 | 25.70 | 26.20 | 25.10 | 25.95 | 25.95 | -0.57% | 20,927 |
| Jun 2, 2026 | 26.75 | 26.90 | 25.55 | 26.10 | 26.10 | -3.15% | 25,093 |
| Jun 1, 2026 | 26.50 | 27.30 | 26.35 | 26.95 | 26.95 | 0.94% | 23,449 |
| May 29, 2026 | 25.90 | 26.95 | 25.90 | 26.70 | 26.70 | 3.29% | 31,817 |
| May 28, 2026 | 25.50 | 26.00 | 25.35 | 25.85 | 25.85 | 1.17% | 16,746 |
| May 27, 2026 | 25.25 | 25.70 | 25.20 | 25.55 | 25.55 | - | 15,625 |
| May 26, 2026 | 25.60 | 25.80 | 24.80 | 25.55 | 25.55 | -0.20% | 27,867 |
| May 25, 2026 | 24.95 | 25.80 | 24.85 | 25.60 | 25.60 | 6.00% | 28,984 |
| May 22, 2026 | 24.70 | 25.00 | 24.15 | 24.15 | 24.15 | -1.02% | 12,651 |
| May 21, 2026 | 23.90 | 25.25 | 23.90 | 24.40 | 24.40 | 1.04% | 34,972 |
| May 20, 2026 | 23.45 | 24.35 | 23.20 | 24.15 | 24.15 | 2.55% | 9,923 |
| May 19, 2026 | 23.70 | 24.20 | 23.25 | 23.55 | 23.55 | 0.64% | 10,905 |
| May 18, 2026 | 23.40 | 23.80 | 22.95 | 23.40 | 23.40 | 0.21% | 6,254 |
| May 15, 2026 | 23.30 | 23.75 | 23.05 | 23.35 | 23.35 | -0.64% | 8,553 |
| May 14, 2026 | 23.45 | 24.05 | 23.10 | 23.50 | 23.50 | 0.21% | 13,429 |
| May 13, 2026 | 24.20 | 24.45 | 23.20 | 23.45 | 23.45 | -2.29% | 13,625 |
| May 12, 2026 | 24.55 | 24.55 | 24.00 | 24.00 | 24.00 | -2.44% | 8,755 |
| May 11, 2026 | 24.30 | 25.10 | 24.20 | 24.60 | 24.60 | 1.65% | 13,057 |
| May 8, 2026 | 24.25 | 25.80 | 24.05 | 24.20 | 24.20 | 1.04% | 83,920 |
| May 7, 2026 | 23.90 | 24.60 | 23.50 | 23.95 | 23.95 | 0.84% | 11,017 |
| May 6, 2026 | 24.00 | 24.80 | 23.60 | 23.75 | 23.75 | -1.04% | 23,638 |
| May 5, 2026 | 23.35 | 24.65 | 23.35 | 24.00 | 24.00 | 1.48% | 25,742 |
| May 4, 2026 | 23.50 | 23.85 | 22.95 | 23.65 | 23.65 | 0.64% | 12,143 |
| Apr 30, 2026 | 23.60 | 23.60 | 23.10 | 23.50 | 23.50 | 0.64% | 9,748 |
| Apr 29, 2026 | 23.55 | 23.55 | 23.05 | 23.35 | 23.35 | -0.85% | 5,055 |
| Apr 28, 2026 | 22.85 | 23.85 | 22.80 | 23.55 | 23.55 | 4.90% | 21,346 |
| Apr 27, 2026 | 23.00 | 23.45 | 22.45 | 22.45 | 22.45 | -2.81% | 14,546 |
| Apr 24, 2026 | 23.25 | 23.65 | 22.80 | 23.10 | 23.10 | 3.13% | 21,018 |
| Apr 23, 2026 | 23.25 | 23.25 | 22.25 | 22.40 | 22.40 | -5.49% | 20,176 |
| Apr 22, 2026 | 23.30 | 23.70 | 23.25 | 23.70 | 23.70 | 0.42% | 7,610 |
| Apr 21, 2026 | 23.85 | 24.20 | 23.20 | 23.60 | 23.60 | -0.84% | 10,042 |
| Apr 20, 2026 | 23.90 | 24.20 | 23.30 | 23.80 | 23.80 | 0.85% | 11,040 |
| Apr 17, 2026 | 24.30 | 24.80 | 23.10 | 23.60 | 23.60 | -4.45% | 59,402 |
| Apr 16, 2026 | 24.00 | 24.85 | 24.00 | 24.70 | 24.70 | 3.35% | 32,286 |
| Apr 15, 2026 | 24.50 | 24.50 | 23.70 | 23.90 | 23.90 | -1.24% | 15,260 |
| Apr 14, 2026 | 24.80 | 25.65 | 24.20 | 24.20 | 24.20 | -0.82% | 29,858 |