WALLIX GROUP SA (FRA:3WG)
Germany · Delayed Price · Currency is EUR 27.90
+0.10 (0.36%)
At close: Jan 23, 2026
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.55% | - |
| Jan 15, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.06% | - |
| Jan 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.20% | - |
| Jan 13, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 6.65% | - |
| Jan 12, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.59% | - |
| Jan 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% | - |
| Jan 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.60% | - |
| Jan 7, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -0.80% | - |
| Jan 6, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.76% | - |
| Jan 5, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| Jan 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 9.17% | - |
| Dec 30, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -2.14% | - |
| Dec 29, 2025 | 22.70 | 23.40 | 22.70 | 23.40 | 23.40 | 4.23% | 3 |
| Dec 23, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.81% | - |
| Dec 22, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.12% | - |
| Dec 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | - |
| Dec 18, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.68% | - |
| Dec 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.23% | - |
| Dec 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -5.34% | - |
| Dec 15, 2025 | 22.60 | 23.40 | 22.60 | 23.40 | 23.40 | 3.31% | 464 |
| Dec 12, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.74% | - |
| Dec 11, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -3.35% | - |
| Dec 10, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 4.15% | - |
| Dec 9, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.72% | - |
| Dec 8, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.31% | - |
| Dec 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.58% | - |
| Dec 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.43% | - |
| Dec 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.14% | - |
| Dec 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.82% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% | - |
| Nov 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -3.22% | - |
| Nov 27, 2025 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 4.95% | 1,300 |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.12% | - |
| Nov 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.12% | - |
| Nov 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Nov 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Nov 18, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Nov 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | - |