WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 22.85
+0.20 (0.88%)
Aug 3, 2026, 12:07 PM CET
WALLIX GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 22.60 | 23.25 | 22.45 | 22.65 | 22.65 | 1.34% | 6,996 |
| Jul 30, 2026 | 22.40 | 22.65 | 22.30 | 22.35 | 22.35 | -0.89% | 6,333 |
| Jul 29, 2026 | 22.75 | 23.00 | 22.45 | 22.55 | 22.55 | -0.22% | 4,265 |
| Jul 28, 2026 | 23.35 | 23.35 | 22.35 | 22.60 | 22.60 | -1.09% | 7,286 |
| Jul 27, 2026 | 22.85 | 23.75 | 22.85 | 22.85 | 22.85 | 0.22% | 6,317 |
| Jul 24, 2026 | 23.50 | 23.75 | 22.60 | 22.80 | 22.80 | -2.15% | 7,242 |
| Jul 23, 2026 | 23.00 | 23.95 | 22.90 | 23.30 | 23.30 | 3.33% | 9,787 |
| Jul 22, 2026 | 22.65 | 23.00 | 22.45 | 22.55 | 22.55 | -0.22% | 50,338 |
| Jul 21, 2026 | 22.90 | 22.90 | 22.50 | 22.60 | 22.60 | 0.44% | 33,062 |
| Jul 20, 2026 | 23.50 | 23.80 | 22.50 | 22.50 | 22.50 | -4.26% | 18,257 |
| Jul 17, 2026 | 24.30 | 24.30 | 23.00 | 23.50 | 23.50 | -3.29% | 8,667 |
| Jul 16, 2026 | 23.70 | 24.30 | 23.40 | 24.30 | 24.30 | 2.10% | 4,198 |
| Jul 15, 2026 | 23.50 | 24.00 | 23.05 | 23.80 | 23.80 | 1.49% | 4,790 |
| Jul 14, 2026 | 23.75 | 23.75 | 23.25 | 23.45 | 23.45 | -1.05% | 2,112 |
| Jul 13, 2026 | 23.35 | 24.40 | 23.35 | 23.70 | 23.70 | 0.85% | 5,547 |
| Jul 10, 2026 | 23.80 | 24.00 | 23.50 | 23.50 | 23.50 | -0.84% | 5,022 |
| Jul 9, 2026 | 22.80 | 23.80 | 22.55 | 23.70 | 23.70 | 4.87% | 11,313 |
| Jul 8, 2026 | 22.50 | 23.15 | 22.25 | 22.60 | 22.60 | 0.44% | 5,134 |
| Jul 7, 2026 | 22.70 | 22.90 | 22.20 | 22.50 | 22.50 | -1.10% | 3,313 |
| Jul 6, 2026 | 22.30 | 22.75 | 22.25 | 22.75 | 22.75 | 2.48% | 6,330 |
| Jul 3, 2026 | 23.20 | 23.20 | 22.20 | 22.20 | 22.20 | -3.06% | 8,466 |
| Jul 2, 2026 | 22.80 | 23.25 | 22.80 | 22.90 | 22.90 | 0.44% | 3,246 |
| Jul 1, 2026 | 22.50 | 23.20 | 22.50 | 22.80 | 22.80 | 0.88% | 2,643 |
| Jun 30, 2026 | 23.00 | 23.00 | 22.55 | 22.60 | 22.60 | -0.44% | 3,844 |
| Jun 29, 2026 | 22.70 | 23.30 | 22.60 | 22.70 | 22.70 | 1.79% | 7,344 |
| Jun 26, 2026 | 23.20 | 23.20 | 22.10 | 22.30 | 22.30 | -2.83% | 17,182 |
| Jun 25, 2026 | 22.90 | 23.35 | 22.70 | 22.95 | 22.95 | -0.22% | 6,022 |
| Jun 24, 2026 | 23.10 | 24.00 | 22.85 | 23.00 | 23.00 | -0.22% | 20,550 |
| 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 |