WALLIX GROUP SA (FRA:3WG)
Germany · Delayed Price · Currency is EUR 24.55
+0.30 (1.24%)
Feb 20, 2026, 4:00 PM EST
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |