Wallenstam AB (publ) (BIT:1WALL)
Italy
· Delayed Price · Currency is EUR 4.000
+0.076 (1.94%)
At close: Sep 26, 2025
Wallenstam AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.94% | - |
| Sep 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.31% | - |
| Sep 24, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 1.07% | - |
| Sep 23, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.30% | - |
| Sep 22, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.80% | - |
| Sep 19, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.54% | - |
| Sep 18, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.05% | - |
| Sep 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -2.18% | - |
| Sep 16, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.87% | - |
| Sep 15, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.35% | - |
| Sep 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.35% | - |
| Sep 11, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.55% | - |
| Sep 10, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.45% | - |
| Sep 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.05% | - |
| Sep 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.56% | - |
| Sep 5, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.64% | - |
| Sep 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.15% | - |
| Sep 3, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.11% | - |
| Sep 2, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.40% | - |
| Sep 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.30% | - |
| Aug 29, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -4.13% | - |
| Aug 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.58% | - |
| Aug 27, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.72% | - |
| Aug 26, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.88% | - |
| Aug 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.19% | - |
| Aug 22, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.45% | - |
| Aug 21, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.80% | - |
| Aug 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.15% | - |
| Aug 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Aug 14, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.04% | - |
| Aug 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.25% | - |
| Aug 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.59% | - |
| Aug 11, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -0.63% | - |
| Aug 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.69% | - |
| Aug 7, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.89% | - |
| Aug 6, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.66% | - |
| Aug 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.40% | - |
| Aug 4, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | - |
| Aug 1, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.40% | - |
| Jul 31, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.34% | - |
| Jul 30, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.94% | - |
| Jul 29, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.07% | - |
| Jul 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.68% | - |
| Jul 25, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.78% | - |
| Jul 24, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.45% | - |
| Jul 23, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.68% | - |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 2.80% | - |
| Jul 21, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.45% | - |
| Jul 18, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.91% | - |