WALLIX GROUP SA (FRA:3WG)
Germany · Delayed Price · Currency is EUR 21.30
-0.65 (-2.96%)
At close: Mar 27, 2026
FRA:3WG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% | - |
| Mar 26, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 2.56% | - |
| Mar 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.42% | - |
| Mar 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Mar 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 4.35% | - |
| Mar 20, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -3.27% | - |
| Mar 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -5.73% | - |
| Mar 18, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.44% | - |
| Mar 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.66% | - |
| Mar 16, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.52% | - |
| Mar 13, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | - |
| Mar 12, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -3.21% | - |
| Mar 11, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% | - |
| Mar 10, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 5.20% | - |
| Mar 9, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -6.55% | - |
| Mar 6, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 2.60% | - |
| Mar 5, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1.32% | - |
| Mar 4, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.44% | - |
| Mar 3, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.37% | - |
| Mar 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% | - |
| Feb 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.65% | - |
| Feb 26, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 2.90% | - |
| Feb 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.48% | - |
| Feb 24, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -4.09% | - |
| Feb 23, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.41% | - |
| Feb 20, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 1.24% | - |
| Feb 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -3.58% | - |
| Feb 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.95% | - |
| Feb 17, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 4.06% | - |
| Feb 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 9.56% | - |
| Feb 13, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -5.66% | - |
| Feb 12, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -15.43% | - |
| Feb 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.53% | - |
| Feb 10, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -3.41% | - |
| Feb 9, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 7.31% | - |
| Feb 6, 2026 | 29.00 | 29.00 | 27.35 | 27.35 | 27.35 | -5.03% | 1,207 |
| Feb 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 2.31% | - |
| Feb 4, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -2.93% | - |
| Feb 3, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 8.41% | - |
| Feb 2, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -4.12% | - |
| Jan 30, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.36% | - |
| Jan 29, 2026 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -2.78% | 200 |
| Jan 28, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Jan 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.17% | - |
| Jan 26, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 3.76% | - |
| Jan 23, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 0.36% | - |
| Jan 22, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.28% | - |
| Jan 21, 2026 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | -5.67% | - |
| Jan 20, 2026 | 26.95 | 29.10 | 26.95 | 29.10 | 29.10 | 7.98% | 5,700 |
| Jan 19, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -1.46% | - |