WALLIX GROUP SA (EPA:ALLIX)
France
· Delayed Price · Currency is EUR 26.65
+0.35 (1.33%)
Sep 26, 2025, 5:35 PM CET
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.15 | 27.00 | 25.75 | 26.65 | 26.65 | 1.33% | 10,842 |
| Sep 25, 2025 | 27.00 | 27.05 | 25.60 | 26.30 | 26.30 | -3.13% | 23,253 |
| Sep 24, 2025 | 27.40 | 28.00 | 27.00 | 27.15 | 27.15 | -0.91% | 8,209 |
| Sep 23, 2025 | 26.60 | 28.30 | 26.25 | 27.40 | 27.40 | 2.62% | 18,334 |
| Sep 22, 2025 | 27.00 | 27.00 | 26.25 | 26.70 | 26.70 | -0.74% | 9,243 |
| Sep 19, 2025 | 26.75 | 26.95 | 26.40 | 26.90 | 26.90 | 0.56% | 10,461 |
| Sep 18, 2025 | 26.00 | 26.80 | 25.70 | 26.75 | 26.75 | 2.88% | 13,534 |
| Sep 17, 2025 | 26.50 | 26.90 | 25.80 | 26.00 | 26.00 | -2.80% | 17,303 |
| Sep 16, 2025 | 25.55 | 27.20 | 25.30 | 26.75 | 26.75 | 4.09% | 36,563 |
| Sep 15, 2025 | 24.90 | 26.00 | 24.85 | 25.70 | 25.70 | 5.11% | 38,879 |
| Sep 12, 2025 | 24.60 | 25.10 | 24.25 | 24.45 | 24.45 | -2.20% | 14,955 |
| Sep 11, 2025 | 24.20 | 25.30 | 24.00 | 25.00 | 25.00 | 3.52% | 27,074 |
| Sep 10, 2025 | 23.20 | 24.75 | 23.00 | 24.15 | 24.15 | 5.23% | 31,721 |
| Sep 9, 2025 | 22.35 | 23.25 | 22.15 | 22.95 | 22.95 | 2.91% | 9,496 |
| Sep 8, 2025 | 21.20 | 22.45 | 21.15 | 22.30 | 22.30 | 4.94% | 12,731 |
| Sep 5, 2025 | 21.70 | 21.80 | 21.15 | 21.25 | 21.25 | -2.07% | 8,045 |
| Sep 4, 2025 | 20.55 | 21.75 | 20.55 | 21.70 | 21.70 | 5.60% | 11,898 |
| Sep 3, 2025 | 20.90 | 21.25 | 20.35 | 20.55 | 20.55 | -3.75% | 18,603 |
| Sep 2, 2025 | 21.45 | 21.60 | 21.00 | 21.35 | 21.35 | -2.06% | 21,390 |
| Sep 1, 2025 | 22.10 | 22.40 | 20.50 | 21.80 | 21.80 | -1.36% | 31,005 |
| Aug 29, 2025 | 22.40 | 22.65 | 22.00 | 22.10 | 22.10 | -0.45% | 9,808 |
| Aug 28, 2025 | 21.90 | 22.50 | 21.65 | 22.20 | 22.20 | 1.83% | 8,320 |
| Aug 27, 2025 | 21.65 | 21.85 | 21.45 | 21.80 | 21.80 | 0.23% | 15,008 |
| Aug 26, 2025 | 22.20 | 22.20 | 21.50 | 21.75 | 21.75 | -3.12% | 32,692 |
| Aug 25, 2025 | 22.75 | 22.90 | 22.45 | 22.45 | 22.45 | -1.54% | 5,505 |
| Aug 22, 2025 | 22.25 | 23.20 | 22.25 | 22.80 | 22.80 | 1.79% | 14,672 |
| Aug 21, 2025 | 22.15 | 22.70 | 22.15 | 22.40 | 22.40 | 0.67% | 5,756 |
| Aug 20, 2025 | 22.35 | 22.80 | 22.15 | 22.25 | 22.25 | -1.98% | 9,482 |
| Aug 19, 2025 | 22.40 | 22.85 | 22.15 | 22.70 | 22.70 | 2.02% | 13,644 |
| Aug 18, 2025 | 22.35 | 22.90 | 22.20 | 22.25 | 22.25 | -1.11% | 9,658 |
| Aug 15, 2025 | 22.80 | 23.10 | 22.30 | 22.50 | 22.50 | -1.32% | 13,362 |
| Aug 14, 2025 | 23.00 | 23.45 | 22.80 | 22.80 | 22.80 | -1.51% | 17,182 |
| Aug 13, 2025 | 23.35 | 23.80 | 22.75 | 23.15 | 23.15 | -2.11% | 18,122 |
| Aug 12, 2025 | 24.75 | 24.80 | 23.20 | 23.65 | 23.65 | -3.07% | 24,052 |
| Aug 11, 2025 | 25.15 | 25.30 | 24.10 | 24.40 | 24.40 | -1.01% | 20,720 |
| Aug 8, 2025 | 23.45 | 25.50 | 23.40 | 24.65 | 24.65 | 9.31% | 54,766 |
| Aug 7, 2025 | 22.85 | 23.20 | 22.50 | 22.55 | 22.55 | -1.31% | 13,654 |
| Aug 6, 2025 | 22.80 | 23.20 | 22.40 | 22.85 | 22.85 | 0.22% | 12,046 |
| Aug 5, 2025 | 23.65 | 23.65 | 22.55 | 22.80 | 22.80 | -2.56% | 14,743 |
| Aug 4, 2025 | 22.50 | 23.75 | 22.50 | 23.40 | 23.40 | 4.93% | 19,629 |
| Aug 1, 2025 | 22.75 | 23.00 | 22.10 | 22.30 | 22.30 | -3.04% | 17,993 |
| Jul 31, 2025 | 22.80 | 23.10 | 22.50 | 23.00 | 23.00 | 2.00% | 10,620 |
| Jul 30, 2025 | 23.10 | 23.25 | 22.40 | 22.55 | 22.55 | -2.17% | 15,527 |
| Jul 29, 2025 | 23.70 | 24.00 | 22.85 | 23.05 | 23.05 | -2.33% | 8,379 |
| Jul 28, 2025 | 23.90 | 24.00 | 23.35 | 23.60 | 23.60 | -1.46% | 10,578 |
| Jul 25, 2025 | 23.90 | 24.30 | 23.40 | 23.95 | 23.95 | 0.42% | 11,392 |
| Jul 24, 2025 | 24.90 | 25.15 | 23.75 | 23.85 | 23.85 | -3.44% | 14,880 |
| Jul 23, 2025 | 24.85 | 25.30 | 24.60 | 24.70 | 24.70 | 0.41% | 22,135 |
| Jul 22, 2025 | 26.00 | 26.45 | 24.50 | 24.60 | 24.60 | -5.02% | 41,131 |
| Jul 21, 2025 | 24.30 | 25.95 | 24.10 | 25.90 | 25.90 | 8.60% | 68,034 |