Wallbox N.V. (WBX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.34	0.34	0.32	0.33	0.33	1.52%	186,777
Jun 26, 2025	0.32	0.33	0.32	0.32	0.32	0.97%	145,008
Jun 25, 2025	0.34	0.34	0.31	0.32	0.32	-0.31%	108,033
Jun 24, 2025	0.30	0.32	0.30	0.32	0.32	4.58%	237,106
Jun 23, 2025	0.32	0.32	0.30	0.31	0.31	-2.86%	142,939
Jun 20, 2025	0.32	0.33	0.30	0.32	0.32	-1.56%	386,718
Jun 18, 2025	0.32	0.38	0.31	0.32	0.32	-1.57%	281,107
Jun 17, 2025	0.33	0.34	0.32	0.33	0.33	-1.51%	262,853
Jun 16, 2025	0.33	0.37	0.23	0.33	0.33	-2.91%	748,017
Jun 13, 2025	0.34	0.34	0.32	0.34	0.34	-2.86%	302,203
Jun 12, 2025	0.37	0.38	0.34	0.35	0.35	-2.78%	3,604,634
Jun 11, 2025	0.35	0.37	0.34	0.36	0.36	5.42%	473,524
Jun 10, 2025	0.33	0.35	0.33	0.34	0.34	0.21%	265,743
Jun 9, 2025	0.34	0.34	0.32	0.34	0.34	0.53%	270,297
Jun 6, 2025	0.32	0.35	0.32	0.34	0.34	-1.14%	339,586
Jun 5, 2025	0.35	0.35	0.32	0.34	0.34	7.16%	682,486
Jun 4, 2025	0.31	0.33	0.31	0.32	0.32	-3.41%	179,683
Jun 3, 2025	0.31	0.35	0.31	0.33	0.33	-5.34%	475,667
Jun 2, 2025	0.32	0.37	0.32	0.35	0.35	-2.51%	332,611
May 30, 2025	0.38	0.38	0.34	0.36	0.36	5.34%	813,703
May 29, 2025	0.33	0.35	0.32	0.34	0.34	6.17%	237,163
May 28, 2025	0.31	0.34	0.31	0.32	0.32	-2.73%	222,865
May 27, 2025	0.33	0.36	0.31	0.33	0.33	2.01%	605,650
May 23, 2025	0.29	0.36	0.29	0.32	0.32	10.79%	1,254,593
May 22, 2025	0.28	0.30	0.26	0.29	0.29	5.26%	431,389
May 21, 2025	0.27	0.28	0.27	0.28	0.28	-3.34%	363,334
May 20, 2025	0.29	0.30	0.28	0.29	0.29	-2.18%	702,316
May 19, 2025	0.32	0.32	0.28	0.29	0.29	-0.84%	336,565
May 16, 2025	0.29	0.30	0.25	0.30	0.30	2.00%	792,647
May 15, 2025	0.33	0.33	0.26	0.29	0.29	-13.64%	1,357,870
May 14, 2025	0.37	0.40	0.32	0.34	0.34	-5.38%	577,392
May 13, 2025	0.34	0.36	0.32	0.36	0.36	-1.39%	267,771
May 12, 2025	0.35	0.36	0.35	0.36	0.36	1.12%	355,669
May 9, 2025	0.36	0.38	0.35	0.36	0.36	-1.17%	191,759
May 8, 2025	0.35	0.37	0.35	0.36	0.36	-4.20%	333,715
May 7, 2025	0.38	0.39	0.37	0.38	0.38	1.81%	195,602
May 6, 2025	0.37	0.38	0.36	0.37	0.37	0.35%	220,028
May 5, 2025	0.36	0.38	0.36	0.37	0.37	0.27%	95,117
May 2, 2025	0.35	0.37	0.35	0.37	0.37	3.38%	193,292
May 1, 2025	0.34	0.37	0.34	0.36	0.36	1.43%	208,289
Apr 30, 2025	0.36	0.37	0.34	0.35	0.35	-3.31%	79,071
Apr 29, 2025	0.36	0.37	0.35	0.36	0.36	-2.16%	138,986
Apr 28, 2025	0.38	0.38	0.35	0.37	0.37	-	140,370
Apr 25, 2025	0.35	0.38	0.33	0.37	0.37	-2.63%	247,323
Apr 24, 2025	0.37	0.38	0.36	0.38	0.38	-	157,246
Apr 23, 2025	0.37	0.39	0.36	0.38	0.38	0.26%	129,149
Apr 22, 2025	0.36	0.39	0.36	0.38	0.38	5.28%	121,434
Apr 21, 2025	0.36	0.40	0.35	0.36	0.36	-3.23%	84,432
Apr 17, 2025	0.35	0.40	0.34	0.37	0.37	4.58%	245,089
Apr 16, 2025	0.40	0.40	0.34	0.36	0.36	-8.79%	247,713

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.