Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.500	23.750	22.600	22.800	22.800	7,242
2026-07-23	23.000	23.950	22.900	23.300	23.300	9,787
2026-07-22	22.650	23.000	22.450	22.550	22.550	50,338
2026-07-21	22.900	22.900	22.500	22.600	22.600	33,062
2026-07-20	23.500	23.800	22.500	22.500	22.500	18,257
2026-07-17	24.300	24.300	23.000	23.500	23.500	8,667
2026-07-16	23.700	24.300	23.400	24.300	24.300	4,198
2026-07-15	23.500	24.000	23.050	23.800	23.800	4,790
2026-07-14	23.750	23.750	23.250	23.450	23.450	2,112
2026-07-13	23.350	24.400	23.350	23.700	23.700	5,547
2026-07-10	23.800	24.000	23.500	23.500	23.500	5,022
2026-07-09	22.800	23.800	22.550	23.700	23.700	11,313
2026-07-08	22.500	23.150	22.250	22.600	22.600	5,134
2026-07-07	22.700	22.900	22.200	22.500	22.500	3,313
2026-07-06	22.300	22.750	22.250	22.750	22.750	6,330
2026-07-03	23.200	23.200	22.200	22.200	22.200	8,466
2026-07-02	22.800	23.250	22.800	22.900	22.900	3,246
2026-07-01	22.500	23.200	22.500	22.800	22.800	2,643
2026-06-30	23.000	23.000	22.550	22.600	22.600	3,844
2026-06-29	22.700	23.300	22.600	22.700	22.700	7,344
2026-06-26	23.200	23.200	22.100	22.300	22.300	17,182
2026-06-25	22.900	23.350	22.700	22.950	22.950	6,022
2026-06-24	23.100	24.000	22.850	23.000	23.000	20,550
2026-06-23	23.750	23.750	23.000	23.050	23.050	7,483
2026-06-22	23.800	23.800	23.200	23.450	23.450	5,818
2026-06-19	23.900	23.900	23.500	23.650	23.650	2,451
2026-06-18	23.800	24.100	23.250	23.750	23.750	16,581
2026-06-17	23.750	23.750	22.700	22.800	22.800	9,852
2026-06-16	24.350	24.750	23.300	23.650	23.650	12,745
2026-06-15	24.750	24.850	24.150	24.350	24.350	10,559
2026-06-12	24.700	24.700	24.150	24.400	24.400	6,939
2026-06-11	23.800	24.700	23.800	24.400	24.400	11,683
2026-06-10	24.150	24.400	23.600	24.000	24.000	22,498
2026-06-09	25.000	25.300	24.250	24.250	24.250	7,591
2026-06-08	24.950	25.350	24.400	25.050	25.050	11,988
2026-06-05	25.650	26.000	25.300	25.450	25.450	13,105
2026-06-04	25.500	25.850	25.000	25.650	25.650	19,742
2026-06-03	25.700	26.200	25.100	25.950	25.950	20,927
2026-06-02	26.750	26.900	25.550	26.100	26.100	25,093
2026-06-01	26.500	27.300	26.350	26.950	26.950	23,449
2026-05-29	25.900	26.950	25.900	26.700	26.700	31,817
2026-05-28	25.500	26.000	25.350	25.850	25.850	16,746
2026-05-27	25.250	25.700	25.200	25.550	25.550	15,625
2026-05-26	25.600	25.800	24.800	25.550	25.550	27,867
2026-05-25	24.950	25.800	24.850	25.600	25.600	28,984
2026-05-22	24.700	25.000	24.150	24.150	24.150	12,651
2026-05-21	23.900	25.250	23.900	24.400	24.400	34,972
2026-05-20	23.450	24.350	23.200	24.150	24.150	9,923
2026-05-19	23.700	24.200	23.250	23.550	23.550	10,905
2026-05-18	23.400	23.800	22.950	23.400	23.400	6,254
2026-05-15	23.300	23.750	23.050	23.350	23.350	8,553
2026-05-14	23.450	24.050	23.100	23.500	23.500	13,429
2026-05-13	24.200	24.450	23.200	23.450	23.450	13,625
2026-05-12	24.550	24.550	24.000	24.000	24.000	8,755
2026-05-11	24.300	25.100	24.200	24.600	24.600	13,057
2026-05-08	24.250	25.800	24.050	24.200	24.200	83,920
2026-05-07	23.900	24.600	23.500	23.950	23.950	11,017
2026-05-06	24.000	24.800	23.600	23.750	23.750	23,638
2026-05-05	23.350	24.650	23.350	24.000	24.000	25,742
2026-05-04	23.500	23.850	22.950	23.650	23.650	12,143

← NewerPage 2 of 5 · 254 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.