WALLIX GROUP SA (FRA:3WG)
Germany · Delayed Price · Currency is EUR 22.95
+0.05 (0.22%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:3WG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.22% | 30 |
| Oct 22, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -5.76% | - |
| Oct 21, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 1.04% | - |
| Oct 20, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -1.64% | - |
| Oct 19, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.41% | - |
| Oct 16, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.61% | - |
| Oct 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.01% | - |
| Oct 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 1.23% | - |
| Oct 13, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 5.18% | - |
| Oct 12, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -2.53% | - |
| Oct 9, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 5.79% | - |
| Oct 8, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -3.02% | - |
| Oct 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.09% | - |
| Oct 6, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -1.29% | - |
| Oct 5, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.43% | - |
| Oct 2, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.65% | - |
| Oct 1, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% | - |
| Sep 30, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.45% | - |
| Sep 29, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% | - |
| Sep 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Sep 25, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.35% | - |
| Sep 24, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.45% | - |
| Sep 23, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | - |
| Sep 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.38% | - |
| Sep 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.13% | - |
| Sep 18, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% | - |
| Sep 17, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% | - |
| Sep 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.04% | - |
| Sep 15, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.43% | - |
| Sep 14, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -1.41% | - |
| Sep 11, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - | - |
| Sep 10, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.39% | - |
| Sep 9, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.70% | - |
| Sep 8, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.71% | - |
| Sep 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.91% | - |
| Sep 4, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.68% | - |
| Sep 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - | - |
| Sep 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -0.90% | - |
| Sep 1, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.22% | 30 |
| Aug 31, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 1.59% | - |
| Aug 28, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.45% | - |
| Aug 27, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -2.86% | - |
| Aug 26, 2026 | 22.70 | 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% | - |