Skip to main content
WALLIX GROUP SA (EPA:ALLIX)
France flag France · Delayed Price · Currency is EUR
23.70
-0.25 (-1.04%)
Mar 6, 2026, 2:50 PM CET

WALLIX GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.5524.0023.3523.9523.952.57%14,960
Mar 4, 202622.8523.8022.8523.3523.351.52%13,276
Mar 3, 202623.5523.5522.1023.0023.00-35,127
Mar 2, 202623.0523.9522.9523.0023.00-3.56%9,311
Feb 27, 202623.0024.0022.9523.8523.853.25%13,164
Feb 26, 202623.1523.6023.0023.1023.10-0.43%17,843
Feb 25, 202622.5023.9521.6023.2023.202.65%43,705
Feb 24, 202623.6023.6021.8022.6022.60-4.24%65,665
Feb 23, 202624.3024.3523.0523.6023.60-5.03%46,501
Feb 20, 202624.5025.2024.5024.8524.850.81%7,225
Feb 19, 202624.5525.3024.4024.6524.650.82%16,032
Feb 18, 202625.5526.2024.0524.4524.45-2.98%28,953
Feb 17, 202625.7026.0025.0525.2025.20-3.08%50,927
Feb 16, 202625.5026.8523.5526.0026.003.59%80,772
Feb 13, 202622.8025.1022.6525.1025.1010.33%69,371
Feb 12, 202623.9024.2020.8522.7522.75-5.21%112,709
Feb 11, 202628.3028.3023.4524.0024.00-15.34%109,898
Feb 10, 202628.3028.8027.0028.3528.35-0.53%35,257
Feb 9, 202629.1529.5028.1528.5028.50-3.39%38,872
Feb 6, 202628.0029.8025.5029.5029.501.72%96,718
Feb 5, 202629.2029.8528.4029.0029.000.17%28,265
Feb 4, 202628.4529.8027.6028.9528.952.30%28,787
Feb 3, 202629.1030.2028.3028.3028.30-2.75%35,371
Feb 2, 202627.2029.1526.6029.1029.106.40%26,326
Jan 30, 202628.0028.3527.2527.3527.35-2.50%12,708
Jan 29, 202628.3028.9527.3028.0528.05-0.88%26,023
Jan 28, 202628.9029.4028.3028.3028.30-2.08%14,467
Jan 27, 202628.6529.1528.6028.9028.90-0.52%10,535
Jan 26, 202629.0029.4028.2029.0529.05-0.17%15,497
Jan 23, 202628.2529.3528.1529.1029.103.19%32,392
Jan 22, 202627.9528.4527.5028.2028.201.62%10,473
Jan 21, 202627.6028.3026.7027.7527.750.54%17,910
Jan 20, 202627.0528.8526.7027.6027.601.28%33,080
Jan 19, 202627.1027.6026.7027.2527.25-1.27%8,104
Jan 16, 202627.8027.8026.7027.6027.60-10,278
Jan 15, 202627.4527.6527.0027.6027.601.10%14,629
Jan 14, 202626.5027.3026.4527.3027.301.49%10,725
Jan 13, 202627.3028.8026.4526.9026.90-2.18%29,387
Jan 12, 202625.8528.2025.4527.5027.506.59%48,745
Jan 9, 202625.5025.8025.4025.8025.802.38%25,226
Jan 8, 202625.4026.2525.2025.2025.20-0.79%25,038
Jan 7, 202624.6025.6024.3525.4025.401.20%15,530
Jan 6, 202625.2525.5524.3525.1025.10-0.99%20,293
Jan 5, 202625.7525.8025.1025.3525.35-1.74%15,049
Jan 2, 202624.7525.8024.7525.8025.805.31%21,106
Dec 31, 202524.6524.7024.3524.5024.50-9,628
Dec 30, 202523.3024.6523.1024.5024.505.83%18,795
Dec 29, 202522.8523.5522.5023.1523.151.31%26,443
Dec 24, 202523.5523.5522.8522.8522.85-1.93%3,303
Dec 23, 202522.7024.0522.7023.3023.302.64%13,861
Dec 22, 202522.4523.3022.1522.7022.702.25%21,112
Dec 19, 202522.5522.7022.2022.2022.20-1.33%9,364
Dec 18, 202522.2522.7022.2522.5022.501.12%5,786
Dec 17, 202522.5022.9522.2522.2522.25-0.67%5,346
Dec 16, 202522.5022.7022.1022.4022.40-11,254
Dec 15, 202523.0023.3022.3022.4022.40-1.54%17,434
Dec 12, 202522.9523.2522.6522.7522.750.22%16,884
Dec 11, 202523.4023.5522.7022.7022.70-3.20%13,763
Dec 10, 202524.3024.3023.2023.4523.45-2.70%6,543
Dec 9, 202523.2024.3523.1524.1024.104.33%14,097
Dec 8, 202523.6023.7523.0023.1023.10-1.70%17,145
Dec 5, 202524.2024.2023.4023.5023.50-2.49%9,504
Dec 4, 202523.8024.1023.5524.1024.102.55%10,457
Dec 3, 202523.2523.7522.9023.5023.501.08%25,742
Dec 2, 202524.3524.6523.2523.2523.25-2.72%26,513
Dec 1, 202523.3024.3522.1523.9023.903.69%25,717
Nov 28, 202523.0023.2522.7523.0523.051.10%18,304
Nov 27, 202523.2023.5522.5522.8022.80-1.94%22,014
Nov 26, 202522.5523.4522.5523.2523.254.49%10,585
Nov 25, 202522.5022.7522.1022.2522.25-1.77%13,169
Nov 24, 202522.4023.0522.1022.6522.652.49%14,854
Nov 21, 202523.0023.0521.4022.1022.10-5.96%37,151
Nov 20, 202523.8023.9023.4023.5023.501.29%8,842
Nov 19, 202523.5023.6023.1523.2023.20-2.32%15,191
Nov 18, 202523.5023.8523.5023.7523.750.64%17,632
Nov 17, 202523.7024.3523.3523.6023.600.21%22,947
Nov 14, 202523.6023.6022.7023.5523.550.21%14,406
Nov 13, 202523.6024.2023.4523.5023.50-11,467
Nov 12, 202524.1024.2023.3523.5023.50-2.69%12,657
Nov 11, 202525.0025.1024.1524.1524.15-3.21%3,200
Nov 10, 202524.5025.2024.3024.9524.952.67%15,117
Nov 7, 202524.2024.8523.9024.3024.300.41%21,848
Nov 6, 202523.9025.1523.6024.2024.200.83%19,194
Nov 5, 202523.7024.1022.3524.0024.000.84%26,659
Nov 4, 202524.8024.9523.3523.8023.80-3.84%24,961
Nov 3, 202524.2525.5023.9524.7524.757.14%46,543
Oct 31, 202522.7523.3522.3523.1023.10-0.65%16,608
Oct 30, 202524.0024.1523.1523.2523.25-2.72%10,327
Oct 29, 202524.5024.5023.6523.9023.90-2.25%10,610
Oct 28, 202525.1025.2024.2024.4524.45-2.40%12,513
Oct 27, 202525.7025.7524.9025.0525.05-3.28%10,097
Oct 24, 202524.8026.0024.4525.9025.905.07%22,728
Oct 23, 202524.5024.8524.2024.6524.651.23%9,038
Oct 22, 202524.2524.8023.8524.3524.351.67%8,862
Oct 21, 202524.6024.8023.7523.9523.95-1.64%15,045
Oct 20, 202523.8524.4023.8024.3524.352.53%4,162
Oct 17, 202524.1024.4023.6523.7523.75-3.06%12,976
Oct 16, 202524.1525.0023.7524.5024.500.41%16,230
Oct 15, 202524.5024.9024.2024.4024.40-6,742
Oct 14, 202524.7025.0023.9024.4024.40-2.40%26,196