Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	23.500	23.850	22.950	23.650	23.650	12,143
2026-04-30	23.600	23.600	23.100	23.500	23.500	9,748
2026-04-29	23.550	23.550	23.050	23.350	23.350	5,055
2026-04-28	22.850	23.850	22.800	23.550	23.550	21,346
2026-04-27	23.000	23.450	22.450	22.450	22.450	14,546
2026-04-24	23.250	23.650	22.800	23.100	23.100	21,018
2026-04-23	23.250	23.250	22.250	22.400	22.400	20,176
2026-04-22	23.300	23.700	23.250	23.700	23.700	7,610
2026-04-21	23.850	24.200	23.200	23.600	23.600	10,042
2026-04-20	23.900	24.200	23.300	23.800	23.800	11,040
2026-04-17	24.300	24.800	23.100	23.600	23.600	59,402
2026-04-16	24.000	24.850	24.000	24.700	24.700	32,286
2026-04-15	24.500	24.500	23.700	23.900	23.900	15,260
2026-04-14	24.800	25.650	24.200	24.200	24.200	29,858
2026-04-13	23.050	24.700	22.850	24.400	24.400	21,406
2026-04-10	22.550	24.350	22.550	23.550	23.550	33,726
2026-04-09	23.000	23.050	22.300	22.300	22.300	12,712
2026-04-08	22.350	23.400	22.100	23.350	23.350	15,161
2026-04-07	22.600	22.700	21.500	21.550	21.550	8,927
2026-04-02	22.150	22.700	21.600	22.650	22.650	23,880
2026-04-01	22.500	22.500	22.200	22.500	22.500	12,690
2026-03-31	21.200	22.250	21.200	22.150	22.150	7,596
2026-03-30	22.050	22.050	21.000	21.450	21.450	15,485
2026-03-27	22.200	22.200	21.000	21.900	21.900	22,096
2026-03-26	22.250	22.800	21.950	22.100	22.100	21,766
2026-03-25	21.300	22.800	21.250	22.500	22.500	11,126
2026-03-24	21.400	21.650	20.550	21.550	21.550	16,019
2026-03-23	21.650	22.150	20.700	21.450	21.450	23,278
2026-03-20	21.100	24.100	20.650	22.100	22.100	67,824
2026-03-19	22.350	22.350	20.700	20.900	20.900	24,323
2026-03-18	23.050	23.650	21.950	21.950	21.950	23,340
2026-03-17	22.850	23.000	22.600	22.900	22.900	10,562
2026-03-16	22.800	22.950	21.500	22.900	22.900	18,543
2026-03-13	23.350	23.550	22.500	22.850	22.850	12,296
2026-03-12	23.050	23.500	22.550	23.450	23.450	8,226
2026-03-11	23.700	24.150	22.950	23.050	23.050	16,384
2026-03-10	23.950	24.000	23.350	23.900	23.900	9,517
2026-03-09	22.200	23.550	22.100	23.100	23.100	13,756
2026-03-06	23.750	24.000	22.500	23.000	23.000	32,835
2026-03-05	23.550	24.000	23.350	23.950	23.950	14,960
2026-03-04	22.850	23.800	22.850	23.350	23.350	13,276
2026-03-03	23.550	23.550	22.100	23.000	23.000	35,127
2026-03-02	23.050	23.950	22.950	23.000	23.000	9,311
2026-02-27	23.000	24.000	22.950	23.850	23.850	13,164
2026-02-26	23.150	23.600	23.000	23.100	23.100	17,843
2026-02-25	22.500	23.950	21.600	23.200	23.200	43,705
2026-02-24	23.600	23.600	21.800	22.600	22.600	65,665
2026-02-23	24.300	24.350	23.050	23.600	23.600	46,501
2026-02-20	24.500	25.200	24.500	24.850	24.850	7,225
2026-02-19	24.550	25.300	24.400	24.650	24.650	16,032
2026-02-18	25.550	26.200	24.050	24.450	24.450	28,953
2026-02-17	25.700	26.000	25.050	25.200	25.200	50,927
2026-02-16	25.500	26.850	23.550	26.000	26.000	80,772
2026-02-13	22.800	25.100	22.650	25.100	25.100	69,371
2026-02-12	23.900	24.200	20.850	22.750	22.750	112,709
2026-02-11	28.300	28.300	23.450	24.000	24.000	109,898
2026-02-10	28.300	28.800	27.000	28.350	28.350	35,257
2026-02-09	29.150	29.500	28.150	28.500	28.500	38,872
2026-02-06	28.000	29.800	25.500	29.500	29.500	96,718
2026-02-05	29.200	29.850	28.400	29.000	29.000	28,265

← NewerPage 3 of 22 · 1,284 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.