Wallbox Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	2.69	2.80	2.69	2.77	-	1.47%	12,006
May 22, 2026	2.71	2.77	2.68	2.73	2.73	-0.55%	4,058
May 21, 2026	2.80	2.80	2.69	2.75	2.75	-1.96%	9,076
May 20, 2026	2.75	2.80	2.70	2.80	2.80	3.70%	7,237
May 19, 2026	2.73	2.81	2.70	2.70	2.70	-3.91%	5,573
May 18, 2026	2.72	2.91	2.72	2.81	2.81	3.31%	10,100
May 15, 2026	2.72	2.72	2.72	2.72	2.72	-1.09%	1,126
May 14, 2026	2.80	2.80	2.75	2.75	2.75	-1.79%	5,685
May 13, 2026	2.77	2.94	2.72	2.80	2.80	2.56%	4,778
May 12, 2026	2.77	2.79	2.66	2.73	2.73	2.25%	9,445
May 11, 2026	2.70	2.87	2.67	2.67	2.67	-2.91%	10,649
May 8, 2026	2.83	2.88	2.61	2.75	2.75	-4.51%	17,802
May 7, 2026	2.90	3.06	2.82	2.88	2.88	-2.37%	7,840
May 6, 2026	3.00	3.11	2.95	2.95	2.95	1.72%	27,000
May 5, 2026	3.00	3.14	2.87	2.90	2.90	-3.34%	22,059
May 4, 2026	3.07	3.10	2.95	3.00	3.00	-2.75%	6,920
May 1, 2026	3.14	3.14	3.08	3.09	3.09	1.15%	3,708
Apr 30, 2026	3.00	3.13	3.00	3.05	3.05	2.35%	8,664
Apr 29, 2026	3.00	3.09	2.95	2.98	2.98	-1.97%	5,312
Apr 28, 2026	3.12	3.21	3.04	3.04	3.04	-5.00%	4,599
Apr 27, 2026	3.05	3.31	3.05	3.20	3.20	8.11%	27,544
Apr 24, 2026	2.83	3.06	2.83	2.96	2.96	1.72%	24,696
Apr 23, 2026	2.96	3.00	2.91	2.91	2.91	-3.00%	8,326
Apr 22, 2026	3.04	3.06	2.88	3.00	3.00	-1.64%	26,315
Apr 21, 2026	2.99	3.07	2.84	3.05	3.05	4.45%	8,846
Apr 20, 2026	2.88	3.07	2.84	2.92	2.92	2.82%	18,435
Apr 17, 2026	2.89	2.99	2.81	2.84	2.84	-2.41%	20,277
Apr 16, 2026	3.06	3.06	2.91	2.91	2.91	-1.36%	5,748
Apr 15, 2026	2.93	3.10	2.86	2.95	2.95	-	34,317
Apr 14, 2026	3.02	3.08	2.91	2.95	2.95	3.87%	16,322
Apr 13, 2026	2.80	2.92	2.70	2.84	2.84	0.71%	4,730
Apr 10, 2026	2.91	3.04	2.80	2.82	2.82	-4.41%	11,398
Apr 9, 2026	2.93	3.00	2.77	2.95	2.95	-3.59%	20,594
Apr 8, 2026	2.88	3.12	2.88	3.06	3.06	8.13%	16,828
Apr 7, 2026	3.12	3.29	2.67	2.83	2.83	-8.41%	19,516
Apr 6, 2026	3.05	3.20	2.93	3.09	3.09	-5.50%	29,841
Apr 2, 2026	3.18	3.42	3.10	3.27	3.27	7.57%	53,196
Apr 1, 2026	2.70	3.19	2.47	3.04	3.04	22.58%	63,628
Mar 31, 2026	2.41	2.48	2.40	2.48	2.48	0.81%	13,775
Mar 30, 2026	2.50	2.60	2.42	2.46	2.46	-1.99%	15,816
Mar 27, 2026	2.55	2.68	2.50	2.51	2.51	-4.20%	23,304
Mar 26, 2026	2.62	2.66	2.61	2.62	2.62	0.77%	3,315
Mar 25, 2026	2.80	2.80	2.57	2.60	2.60	-3.35%	22,626
Mar 24, 2026	2.60	2.73	2.60	2.69	2.69	3.86%	16,054
Mar 23, 2026	2.52	2.59	2.52	2.59	2.59	0.78%	11,574
Mar 20, 2026	2.55	2.62	2.51	2.57	2.57	-1.15%	11,610
Mar 19, 2026	2.54	2.64	2.54	2.60	2.60	0.78%	3,402
Mar 18, 2026	2.59	2.67	2.52	2.58	2.58	1.18%	8,503
Mar 17, 2026	2.61	2.65	2.55	2.55	2.55	-2.67%	17,426
Mar 16, 2026	2.65	2.75	2.54	2.62	2.62	-2.24%	15,311