WALLIX GROUP SA (FRA:3WG)
Germany · Delayed Price · Currency is EUR 22.90
+0.15 (0.66%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:3WG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -3.31% | - |
| Jun 16, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -1.22% | - |
| Jun 15, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.20% | - |
| Jun 12, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.15% | - |
| Jun 11, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.81% | - |
| Jun 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.20% | - |
| Jun 8, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | -1.58% | - |
| Jun 5, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.17% | - |
| Jun 4, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.58% | - |
| Jun 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.37% | - |
| Jun 2, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.14% | - |
| Jun 1, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.92% | - |
| May 29, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.19% | - |
| May 28, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.99% | - |
| May 27, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.20% | - |
| May 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.33% | - |
| May 25, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.61% | - |
| May 22, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.62% | - |
| May 21, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 2.11% | - |
| May 20, 2026 | 23.30 | 23.75 | 23.30 | 23.75 | 23.75 | 2.37% | 644 |
| May 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.09% | - |
| May 18, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.44% | - |
| May 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.56% | - |
| May 14, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -2.09% | - |
| May 13, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.24% | - |
| May 12, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.04% | - |
| May 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.48% | - |
| May 8, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.42% | - |
| May 7, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.67% | - |
| May 6, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 2.79% | - |
| May 5, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -0.64% | - |
| May 4, 2026 | 23.45 | 23.45 | 23.40 | 23.45 | 23.45 | 2.63% | 483 |
| Apr 30, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.56% | - |
| Apr 29, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 5.16% | - |
| Apr 28, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -2.62% | - |
| Apr 27, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 3.39% | - |
| Apr 24, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -5.14% | - |
| Apr 23, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1.08% | - |
| Apr 22, 2026 | 23.40 | 23.40 | 23.10 | 23.10 | 23.10 | -2.12% | 1,350 |
| Apr 21, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 2.16% | - |
| Apr 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -5.91% | - |
| Apr 17, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 3.15% | - |