WALLIX GROUP SA (FRA:3WG)
Germany
· Delayed Price · Currency is EUR 23.85
+0.60 (2.58%)
At close: Dec 5, 2025
WALLIX GROUP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 2.58% | - |
| Dec 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.43% | - |
| Dec 3, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -3.14% | - |
| Dec 2, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 4.82% | - |
| Dec 1, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.11% | - |
| Nov 28, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -3.22% | - |
| Nov 27, 2025 | 22.80 | 23.30 | 22.80 | 23.30 | 23.30 | 4.95% | 1,300 |
| Nov 26, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | - |
| Nov 25, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.36% | - |
| Nov 24, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.12% | - |
| Nov 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -2.12% | - |
| Nov 20, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.21% | - |
| Nov 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 1.51% | - |
| Nov 18, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.86% | - |
| Nov 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.43% | - |
| Nov 14, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.21% | - |
| Nov 13, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -3.52% | - |
| Nov 12, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -2.42% | - |
| Nov 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 2.06% | - |
| Nov 10, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.04% | - |
| Nov 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.91% | 585 |
| Nov 6, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -2.69% | - |
| Nov 5, 2025 | 23.45 | 24.20 | 23.45 | 24.20 | 24.20 | -2.81% | 75 |
| Nov 4, 2025 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | 2.05% | 60 |
| Nov 3, 2025 | 22.85 | 24.50 | 22.85 | 24.40 | 24.40 | 4.95% | 335 |
| Oct 31, 2025 | 22.95 | 23.25 | 22.95 | 23.25 | 23.25 | -1.48% | 436 |
| Oct 30, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -2.07% | - |
| Oct 29, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.21% | - |
| Oct 28, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -2.16% | - |
| Oct 27, 2025 | 25.55 | 25.55 | 25.45 | 25.45 | 25.45 | 3.46% | 501 |
| Oct 24, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.07% | - |
| Oct 23, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -3.98% | - |
| Oct 22, 2025 | 23.60 | 25.10 | 23.60 | 25.10 | 25.10 | 4.37% | 850 |
| Oct 21, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.84% | - |
| Oct 20, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.42% | - |
| Oct 17, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.21% | - |
| Oct 16, 2025 | 24.05 | 24.05 | 24.00 | 24.00 | 24.00 | -1.44% | 350 |
| Oct 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -1.02% | - |
| Oct 14, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1.86% | - |
| Oct 13, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.23% | - |
| Oct 10, 2025 | 26.10 | 26.10 | 24.45 | 24.45 | 24.45 | -7.74% | 84 |
| Oct 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 6.64% | - |
| Oct 8, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.58% | - |
| Oct 7, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -2.51% | - |
| Oct 6, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -1.15% | - |
| Oct 3, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.14% | - |
| Oct 2, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -1.91% | - |
| Oct 1, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | - |
| Sep 30, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.14% | - |
| Sep 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.57% | - |
| Sep 26, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -2.97% | - |
| Sep 25, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -0.92% | - |
| Sep 24, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 3.42% | - |
| Sep 23, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.94% | - |
| Sep 22, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.57% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.72% | - |
| Sep 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -3.38% | - |
| Sep 17, 2025 | 26.55 | 26.60 | 26.55 | 26.60 | 26.60 | 4.72% | 768 |
| Sep 16, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 4.31% | - |
| Sep 15, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.41% | - |
| Sep 12, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.03% | - |
| Sep 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5.68% | - |
| Sep 10, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 3.85% | - |
| Sep 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 4.75% | - |
| Sep 8, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -2.09% | - |
| Sep 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 5.13% | - |
| Sep 4, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -3.08% | - |
| Sep 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.94% | - |
| Sep 2, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -3.62% | - |
| Sep 1, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% | - |
| Aug 29, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.44% | - |
| Aug 28, 2025 | 21.45 | 22.50 | 21.45 | 22.50 | 22.50 | 4.90% | 3,690 |
| Aug 27, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -3.81% | - |
| Aug 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.11% | - |
| Aug 25, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 1.12% | - |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.90% | - |
| Aug 21, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.12% | - |
| Aug 20, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.13% | - |
| Aug 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.45% | - |
| Aug 18, 2025 | 22.25 | 22.30 | 22.20 | 22.20 | 22.20 | -2.20% | 750 |
| Aug 15, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.44% | - |
| Aug 14, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.77% | - |
| Aug 13, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -4.29% | - |
| Aug 12, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.61% | - |
| Aug 11, 2025 | 24.90 | 24.90 | 24.65 | 24.65 | 24.65 | 10.04% | 315 |
| Aug 8, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.32% | - |
| Aug 7, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.22% | - |
| Aug 6, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -2.37% | - |
| Aug 5, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 5.22% | - |
| Aug 4, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -4.34% | - |
| Aug 1, 2025 | 22.60 | 23.05 | 22.60 | 23.05 | 23.05 | 2.67% | 500 |
| Jul 31, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.32% | - |
| Jul 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -2.99% | - |
| Jul 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.88% | - |
| Jul 28, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.84% | - |
| Jul 25, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -5.58% | - |
| Jul 24, 2025 | 24.55 | 25.10 | 24.55 | 25.10 | 25.10 | 0.80% | 35 |
| Jul 23, 2025 | 24.50 | 24.90 | 24.50 | 24.90 | 24.90 | -0.40% | 130 |
| Jul 22, 2025 | 25.50 | 25.50 | 25.00 | 25.00 | 25.00 | -1.96% | 70 |
| Jul 21, 2025 | 23.40 | 25.50 | 23.40 | 25.50 | 25.50 | 12.09% | 250 |