WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 23.50
+0.05 (0.21%)
May 14, 2026, 5:35 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 23.45 | 24.05 | 23.30 | 23.50 | - | 0.21% | 4,804 |
| 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 |
| Apr 13, 2026 | 23.05 | 24.70 | 22.85 | 24.40 | 24.40 | 3.61% | 21,406 |
| Apr 10, 2026 | 22.55 | 24.35 | 22.55 | 23.55 | 23.55 | 5.61% | 33,726 |
| Apr 9, 2026 | 23.00 | 23.05 | 22.30 | 22.30 | 22.30 | -4.50% | 12,712 |
| Apr 8, 2026 | 22.35 | 23.40 | 22.10 | 23.35 | 23.35 | 8.35% | 15,161 |
| Apr 7, 2026 | 22.60 | 22.70 | 21.50 | 21.55 | 21.55 | -4.86% | 8,927 |
| Apr 2, 2026 | 22.15 | 22.70 | 21.60 | 22.65 | 22.65 | 0.67% | 23,880 |
| Apr 1, 2026 | 22.50 | 22.50 | 22.20 | 22.50 | 22.50 | 1.58% | 12,690 |
| Mar 31, 2026 | 21.20 | 22.25 | 21.20 | 22.15 | 22.15 | 3.26% | 7,596 |
| Mar 30, 2026 | 22.05 | 22.05 | 21.00 | 21.45 | 21.45 | -2.05% | 15,485 |
| Mar 27, 2026 | 22.20 | 22.20 | 21.00 | 21.90 | 21.90 | -0.90% | 22,096 |
| Mar 26, 2026 | 22.25 | 22.80 | 21.95 | 22.10 | 22.10 | -1.78% | 21,766 |
| Mar 25, 2026 | 21.30 | 22.80 | 21.25 | 22.50 | 22.50 | 4.41% | 11,126 |
| Mar 24, 2026 | 21.40 | 21.65 | 20.55 | 21.55 | 21.55 | 0.47% | 16,019 |
| Mar 23, 2026 | 21.65 | 22.15 | 20.70 | 21.45 | 21.45 | -2.94% | 23,278 |
| Mar 20, 2026 | 21.10 | 24.10 | 20.65 | 22.10 | 22.10 | 5.74% | 67,824 |
| Mar 19, 2026 | 22.35 | 22.35 | 20.70 | 20.90 | 20.90 | -4.78% | 24,323 |
| Mar 18, 2026 | 23.05 | 23.65 | 21.95 | 21.95 | 21.95 | -4.15% | 23,340 |
| Mar 17, 2026 | 22.85 | 23.00 | 22.60 | 22.90 | 22.90 | - | 10,562 |
| Mar 16, 2026 | 22.80 | 22.95 | 21.50 | 22.90 | 22.90 | 0.22% | 18,543 |
| Mar 13, 2026 | 23.35 | 23.55 | 22.50 | 22.85 | 22.85 | -2.56% | 12,296 |
| Mar 12, 2026 | 23.05 | 23.50 | 22.55 | 23.45 | 23.45 | 1.74% | 8,226 |
| Mar 11, 2026 | 23.70 | 24.15 | 22.95 | 23.05 | 23.05 | -3.56% | 16,384 |
| Mar 10, 2026 | 23.95 | 24.00 | 23.35 | 23.90 | 23.90 | 3.46% | 9,517 |
| Mar 9, 2026 | 22.20 | 23.55 | 22.10 | 23.10 | 23.10 | 0.43% | 13,756 |
| Mar 6, 2026 | 23.75 | 24.00 | 22.50 | 23.00 | 23.00 | -3.97% | 32,835 |
| Mar 5, 2026 | 23.55 | 24.00 | 23.35 | 23.95 | 23.95 | 2.57% | 14,960 |
| Mar 4, 2026 | 22.85 | 23.80 | 22.85 | 23.35 | 23.35 | 1.52% | 13,276 |
| Mar 3, 2026 | 23.55 | 23.55 | 22.10 | 23.00 | 23.00 | - | 35,127 |