WALLIX GROUP SA (EPA:ALLIX)
France · Delayed Price · Currency is EUR 23.55
+0.10 (0.43%)
Oct 2, 2026, 5:35 PM CET
WALLIX GROUP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.40 | 23.65 | 23.25 | 23.55 | 23.55 | 0.43% | 5,892 |
| Oct 1, 2026 | 23.45 | 24.00 | 23.20 | 23.45 | 23.45 | 0.64% | 14,904 |
| Sep 30, 2026 | 23.30 | 23.60 | 23.30 | 23.30 | 23.30 | 0.87% | 4,303 |
| Sep 29, 2026 | 22.85 | 23.25 | 22.70 | 23.10 | 23.10 | 2.21% | 5,813 |
| Sep 28, 2026 | 22.75 | 22.90 | 22.45 | 22.60 | 22.60 | - | 2,849 |
| Sep 25, 2026 | 22.75 | 22.95 | 22.45 | 22.60 | 22.60 | -0.88% | 4,346 |
| Sep 24, 2026 | 22.80 | 22.90 | 22.50 | 22.80 | 22.80 | 1.33% | 3,167 |
| Sep 23, 2026 | 22.90 | 22.95 | 22.30 | 22.50 | 22.50 | 0.90% | 5,997 |
| Sep 22, 2026 | 22.25 | 22.50 | 22.20 | 22.30 | 22.30 | 0.22% | 1,977 |
| Sep 21, 2026 | 22.00 | 22.50 | 22.00 | 22.25 | 22.25 | 1.83% | 2,554 |
| Sep 18, 2026 | 22.05 | 22.45 | 21.85 | 21.85 | 21.85 | -2.67% | 2,863 |
| Sep 17, 2026 | 22.00 | 22.45 | 22.00 | 22.45 | 22.45 | 1.35% | 1,885 |
| Sep 16, 2026 | 22.00 | 22.25 | 22.00 | 22.15 | 22.15 | 0.45% | 3,487 |
| Sep 15, 2026 | 21.45 | 22.40 | 21.45 | 22.05 | 22.05 | 2.80% | 8,822 |
| Sep 14, 2026 | 21.20 | 21.70 | 21.20 | 21.45 | 21.45 | 0.23% | 4,539 |
| Sep 11, 2026 | 21.70 | 21.70 | 21.25 | 21.40 | 21.40 | -0.70% | 8,550 |
| Sep 10, 2026 | 21.30 | 21.70 | 21.30 | 21.55 | 21.55 | - | 4,148 |
| Sep 9, 2026 | 22.10 | 22.10 | 21.15 | 21.55 | 21.55 | -1.37% | 6,914 |
| Sep 8, 2026 | 21.90 | 22.25 | 21.85 | 21.85 | 21.85 | - | 3,778 |
| Sep 7, 2026 | 22.25 | 22.35 | 21.65 | 21.85 | 21.85 | -1.58% | 14,182 |
| Sep 4, 2026 | 22.20 | 22.90 | 22.05 | 22.20 | 22.20 | - | 5,970 |
| Sep 3, 2026 | 22.35 | 22.50 | 22.05 | 22.20 | 22.20 | 0.23% | 4,349 |
| Sep 2, 2026 | 22.50 | 22.50 | 22.15 | 22.15 | 22.15 | -0.23% | 4,574 |
| Sep 1, 2026 | 22.45 | 22.70 | 22.20 | 22.20 | 22.20 | -1.11% | 4,788 |
| Aug 31, 2026 | 22.70 | 22.80 | 22.45 | 22.45 | 22.45 | -0.22% | 2,940 |
| Aug 28, 2026 | 22.45 | 22.70 | 22.20 | 22.50 | 22.50 | 1.35% | 1,909 |
| Aug 27, 2026 | 22.20 | 22.60 | 22.05 | 22.20 | 22.20 | 0.23% | 7,027 |
| Aug 26, 2026 | 22.90 | 22.95 | 22.15 | 22.15 | 22.15 | -2.85% | 7,442 |
| Aug 25, 2026 | 22.75 | 23.05 | 22.75 | 22.80 | 22.80 | -0.44% | 2,810 |
| Aug 24, 2026 | 23.20 | 23.30 | 22.65 | 22.90 | 22.90 | -0.43% | 5,482 |
| Aug 21, 2026 | 22.80 | 23.65 | 22.80 | 23.00 | 23.00 | 0.88% | 4,959 |
| Aug 20, 2026 | 23.00 | 23.05 | 22.80 | 22.80 | 22.80 | -0.87% | 1,382 |
| Aug 19, 2026 | 23.10 | 23.35 | 22.75 | 23.00 | 23.00 | -0.43% | 5,496 |
| Aug 18, 2026 | 23.80 | 23.90 | 22.75 | 23.10 | 23.10 | -1.28% | 6,284 |
| Aug 17, 2026 | 23.80 | 24.15 | 23.40 | 23.40 | 23.40 | -0.85% | 12,312 |
| Aug 14, 2026 | 23.05 | 23.95 | 22.65 | 23.60 | 23.60 | 4.42% | 21,004 |
| Aug 13, 2026 | 22.40 | 22.75 | 22.30 | 22.60 | 22.60 | 1.57% | 5,835 |
| Aug 12, 2026 | 22.00 | 22.35 | 21.85 | 22.25 | 22.25 | 2.06% | 4,218 |
| Aug 11, 2026 | 22.15 | 22.15 | 21.50 | 21.80 | 21.80 | -0.23% | 9,286 |
| Aug 10, 2026 | 22.25 | 22.35 | 21.85 | 21.85 | 21.85 | -2.46% | 12,014 |
| Aug 7, 2026 | 22.25 | 22.40 | 22.05 | 22.40 | 22.40 | 1.36% | 3,925 |
| Aug 6, 2026 | 22.15 | 22.30 | 22.10 | 22.10 | 22.10 | -0.23% | 4,772 |
| Aug 5, 2026 | 22.40 | 22.45 | 22.15 | 22.15 | 22.15 | -0.23% | 3,974 |
| Aug 4, 2026 | 22.80 | 22.90 | 22.20 | 22.20 | 22.20 | -1.11% | 6,204 |
| Aug 3, 2026 | 22.90 | 22.90 | 22.45 | 22.45 | 22.45 | -0.88% | 2,314 |
| 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 |