Wallix Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.750	25.000	24.400	24.650	24.650	11,219
2026-10-15	24.700	24.800	24.250	24.550	24.550	10,027
2026-10-14	24.900	25.000	24.650	24.700	24.700	17,611
2026-10-13	24.500	24.950	24.300	24.950	24.950	13,185
2026-10-12	23.800	24.700	23.100	24.700	24.700	26,328
2026-10-09	23.000	23.800	22.500	23.400	23.400	14,092
2026-10-08	23.200	23.800	22.900	23.800	23.800	14,763
2026-10-07	23.500	23.700	22.900	23.250	23.250	9,363
2026-10-06	23.300	23.750	22.750	23.700	23.700	7,121
2026-10-05	23.400	23.650	22.950	23.200	23.200	7,769
2026-10-02	23.400	23.650	23.250	23.550	23.550	5,892
2026-10-01	23.450	24.000	23.200	23.450	23.450	14,904
2026-09-30	23.300	23.600	23.300	23.300	23.300	4,303
2026-09-29	22.850	23.250	22.700	23.100	23.100	5,813
2026-09-28	22.750	22.900	22.450	22.600	22.600	2,849
2026-09-25	22.750	22.950	22.450	22.600	22.600	4,346
2026-09-24	22.800	22.900	22.500	22.800	22.800	3,167
2026-09-23	22.900	22.950	22.300	22.500	22.500	5,997
2026-09-22	22.250	22.500	22.200	22.300	22.300	1,977
2026-09-21	22.000	22.500	22.000	22.250	22.250	2,554
2026-09-18	22.050	22.450	21.850	21.850	21.850	2,863
2026-09-17	22.000	22.450	22.000	22.450	22.450	1,885
2026-09-16	22.000	22.250	22.000	22.150	22.150	3,487
2026-09-15	21.450	22.400	21.450	22.050	22.050	8,822
2026-09-14	21.200	21.700	21.200	21.450	21.450	4,539
2026-09-11	21.700	21.700	21.250	21.400	21.400	8,550
2026-09-10	21.300	21.700	21.300	21.550	21.550	4,148
2026-09-09	22.100	22.100	21.150	21.550	21.550	6,914
2026-09-08	21.900	22.250	21.850	21.850	21.850	3,778
2026-09-07	22.250	22.350	21.650	21.850	21.850	14,182
2026-09-04	22.200	22.900	22.050	22.200	22.200	5,970
2026-09-03	22.350	22.500	22.050	22.200	22.200	4,349
2026-09-02	22.500	22.500	22.150	22.150	22.150	4,574
2026-09-01	22.450	22.700	22.200	22.200	22.200	4,788
2026-08-31	22.700	22.800	22.450	22.450	22.450	2,940
2026-08-28	22.450	22.700	22.200	22.500	22.500	1,909
2026-08-27	22.200	22.600	22.050	22.200	22.200	7,027
2026-08-26	22.900	22.950	22.150	22.150	22.150	7,442
2026-08-25	22.750	23.050	22.750	22.800	22.800	2,810
2026-08-24	23.200	23.300	22.650	22.900	22.900	5,482
2026-08-21	22.800	23.650	22.800	23.000	23.000	4,959
2026-08-20	23.000	23.050	22.800	22.800	22.800	1,382
2026-08-19	23.100	23.350	22.750	23.000	23.000	5,496
2026-08-18	23.800	23.900	22.750	23.100	23.100	6,284
2026-08-17	23.800	24.150	23.400	23.400	23.400	12,312
2026-08-14	23.050	23.950	22.650	23.600	23.600	21,004
2026-08-13	22.400	22.750	22.300	22.600	22.600	5,835
2026-08-12	22.000	22.350	21.850	22.250	22.250	4,218
2026-08-11	22.150	22.150	21.500	21.800	21.800	9,286
2026-08-10	22.250	22.350	21.850	21.850	21.850	12,014
2026-08-07	22.250	22.400	22.050	22.400	22.400	3,925
2026-08-06	22.150	22.300	22.100	22.100	22.100	4,772
2026-08-05	22.400	22.450	22.150	22.150	22.150	3,974
2026-08-04	22.800	22.900	22.200	22.200	22.200	6,204
2026-08-03	22.900	22.900	22.450	22.450	22.450	2,314
2026-07-31	22.600	23.250	22.450	22.650	22.650	6,996
2026-07-30	22.400	22.650	22.300	22.350	22.350	6,333
2026-07-29	22.750	23.000	22.450	22.550	22.550	4,265
2026-07-28	23.350	23.350	22.350	22.600	22.600	7,286
2026-07-27	22.850	23.750	22.850	22.850	22.850	6,317

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.