WALLIX GROUP SA (FRA:3WG)
Germany · Delayed Price · Currency is EUR 22.70
-0.05 (-0.22%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:3WG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | - | -0.22% | - |
| Aug 25, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.66% | - |
| Aug 24, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.88% | - |
| Aug 21, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.22% | - |
| Aug 20, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | - |
| Aug 19, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.52% | - |
| Aug 18, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.07% | - |
| Aug 17, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 4.71% | - |
| Aug 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Aug 13, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.45% | - |
| Aug 12, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.38% | - |
| Aug 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.81% | - |
| Aug 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Aug 7, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Aug 6, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Aug 5, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.01% | - |
| Aug 4, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Aug 3, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 2.25% | - |
| Jul 31, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.45% | - |
| Jul 30, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% | - |
| Jul 29, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -2.41% | - |
| Jul 28, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.22% | - |
| Jul 27, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -1.30% | - |
| Jul 24, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.89% | - |
| Jul 23, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.67% | - |
| Jul 22, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.97% | - |
| Jul 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.15% | - |
| Jul 20, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -2.71% | - |
| Jul 17, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.70% | - |
| Jul 16, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.07% | - |
| Jul 15, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.64% | - |
| Jul 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.30% | - |
| Jul 13, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -1.07% | - |
| Jul 10, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.54% | - |
| Jul 9, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 1.57% | - |
| Jul 8, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.89% | - |
| Jul 7, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.28% | - |
| Jul 6, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -3.73% | - |
| Jul 3, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.88% | - |
| Jul 2, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.67% | - |
| Jul 1, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.88% | - |
| Jun 30, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.88% | - |
| Jun 29, 2026 | 22.15 | 22.85 | 22.15 | 22.85 | 22.85 | 1.11% | 850 |
| Jun 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.95% | - |
| Jun 25, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.44% | - |
| Jun 24, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.43% | - |
| Jun 23, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -1.71% | - |
| Jun 22, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Jun 19, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 3.99% | - |
| Jun 18, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -3.63% | - |