Skip to main content
WALLIX GROUP SA (EPA:ALLIX)
France flag France · Delayed Price · Currency is EUR
23.50
-0.60 (-2.49%)
Dec 5, 2025, 5:35 PM CET

WALLIX GROUP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202524.6025.6024.5025.0025.004.17%29,594
Oct 10, 202525.7026.4023.1524.0024.00-9.09%92,553
Oct 9, 202527.4027.5026.3026.4026.40-1.49%20,508
Oct 8, 202525.3026.8025.2026.8026.805.93%20,116
Oct 7, 202525.7525.7524.8525.3025.30-0.78%6,184
Oct 6, 202526.0026.0024.6025.5025.50-2.11%22,458
Oct 3, 202526.5027.1025.9026.0526.05-1.70%9,821
Oct 2, 202525.5026.8025.5026.5026.503.52%27,998
Oct 1, 202526.3026.5525.5025.6025.60-2.85%9,786
Sep 30, 202526.4526.6525.9026.3526.350.19%3,692
Sep 29, 202526.3026.6525.3526.3026.30-1.31%12,177
Sep 26, 202526.1527.0025.7526.6526.651.33%10,842
Sep 25, 202527.0027.0525.6026.3026.30-3.13%23,253
Sep 24, 202527.4028.0027.0027.1527.15-0.91%8,209
Sep 23, 202526.6028.3026.2527.4027.402.62%18,334
Sep 22, 202527.0027.0026.2526.7026.70-0.74%9,243
Sep 19, 202526.7526.9526.4026.9026.900.56%10,461
Sep 18, 202526.0026.8025.7026.7526.752.88%13,534
Sep 17, 202526.5026.9025.8026.0026.00-2.80%17,303
Sep 16, 202525.5527.2025.3026.7526.754.09%36,563
Sep 15, 202524.9026.0024.8525.7025.705.11%38,879
Sep 12, 202524.6025.1024.2524.4524.45-2.20%14,955
Sep 11, 202524.2025.3024.0025.0025.003.52%27,074
Sep 10, 202523.2024.7523.0024.1524.155.23%31,721
Sep 9, 202522.3523.2522.1522.9522.952.91%9,496
Sep 8, 202521.2022.4521.1522.3022.304.94%12,731
Sep 5, 202521.7021.8021.1521.2521.25-2.07%8,045
Sep 4, 202520.5521.7520.5521.7021.705.60%11,898
Sep 3, 202520.9021.2520.3520.5520.55-3.75%18,603
Sep 2, 202521.4521.6021.0021.3521.35-2.06%21,390
Sep 1, 202522.1022.4020.5021.8021.80-1.36%31,005
Aug 29, 202522.4022.6522.0022.1022.10-0.45%9,808
Aug 28, 202521.9022.5021.6522.2022.201.83%8,320
Aug 27, 202521.6521.8521.4521.8021.800.23%15,008
Aug 26, 202522.2022.3521.4521.7521.75-3.12%32,692
Aug 25, 202522.7522.9022.4522.4522.45-1.54%5,505
Aug 22, 202522.2523.2022.2522.8022.801.79%14,672
Aug 21, 202522.1522.7022.1522.4022.400.67%5,756
Aug 20, 202522.3522.8022.1522.2522.25-1.98%9,482
Aug 19, 202522.4022.8522.1522.7022.702.02%13,644
Aug 18, 202522.3522.9022.2022.2522.25-1.11%9,658
Aug 15, 202522.8023.1022.3022.5022.50-1.32%13,362
Aug 14, 202523.0023.4522.8022.8022.80-1.51%17,182
Aug 13, 202523.3523.8022.7523.1523.15-2.11%18,122
Aug 12, 202524.7524.8023.2023.6523.65-3.07%24,052
Aug 11, 202525.1525.3024.1024.4024.40-1.01%20,720
Aug 8, 202523.4525.5023.4024.6524.659.31%54,766
Aug 7, 202522.8523.2022.5022.5522.55-1.31%13,654
Aug 6, 202522.8023.2022.4022.8522.850.22%12,046
Aug 5, 202523.6523.6522.5522.8022.80-2.56%14,743
Aug 4, 202522.5023.7522.5023.4023.404.93%19,629
Aug 1, 202522.7523.0022.1022.3022.30-3.04%17,993
Jul 31, 202522.8023.1022.5023.0023.002.00%10,620
Jul 30, 202523.1023.2522.4022.5522.55-2.17%15,527
Jul 29, 202523.7024.0022.8523.0523.05-2.33%8,379
Jul 28, 202523.9024.0023.3523.6023.60-1.46%10,578
Jul 25, 202523.9024.3023.4023.9523.950.42%11,392
Jul 24, 202524.9025.1523.7523.8523.85-3.44%14,880
Jul 23, 202524.8525.3024.6024.7024.700.41%22,135
Jul 22, 202526.0026.4524.5024.6024.60-5.02%41,131
Jul 21, 202524.3025.9524.1025.9025.908.60%68,034