Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	28.450	29.800	27.600	28.950	28.950	28,787
2026-02-03	29.100	30.200	28.300	28.300	28.300	35,371
2026-02-02	27.200	29.150	26.600	29.100	29.100	26,326
2026-01-30	28.000	28.350	27.250	27.350	27.350	12,708
2026-01-29	28.300	28.950	27.300	28.050	28.050	26,023
2026-01-28	28.900	29.400	28.300	28.300	28.300	14,467
2026-01-27	28.650	29.150	28.600	28.900	28.900	10,535
2026-01-26	29.000	29.400	28.200	29.050	29.050	15,497
2026-01-23	28.250	29.350	28.150	29.100	29.100	32,392
2026-01-22	27.950	28.450	27.500	28.200	28.200	10,473
2026-01-21	27.600	28.300	26.700	27.750	27.750	17,910
2026-01-20	27.050	28.850	26.700	27.600	27.600	33,080
2026-01-19	27.100	27.600	26.700	27.250	27.250	8,104
2026-01-16	27.800	27.800	26.700	27.600	27.600	10,278
2026-01-15	27.450	27.650	27.000	27.600	27.600	14,629
2026-01-14	26.500	27.300	26.450	27.300	27.300	10,725
2026-01-13	27.300	28.800	26.450	26.900	26.900	29,387
2026-01-12	25.850	28.200	25.450	27.500	27.500	48,745
2026-01-09	25.500	25.800	25.400	25.800	25.800	25,226
2026-01-08	25.400	26.250	25.200	25.200	25.200	25,038
2026-01-07	24.600	25.600	24.350	25.400	25.400	15,530
2026-01-06	25.250	25.550	24.350	25.100	25.100	20,293
2026-01-05	25.750	25.800	25.100	25.350	25.350	15,049
2026-01-02	24.750	25.800	24.750	25.800	25.800	21,106
2025-12-31	24.650	24.700	24.350	24.500	24.500	9,628
2025-12-30	23.300	24.650	23.100	24.500	24.500	18,795
2025-12-29	22.850	23.550	22.500	23.150	23.150	26,443
2025-12-24	23.550	23.550	22.850	22.850	22.850	3,303
2025-12-23	22.700	24.050	22.700	23.300	23.300	13,861
2025-12-22	22.450	23.300	22.150	22.700	22.700	21,112
2025-12-19	22.550	22.700	22.200	22.200	22.200	9,364
2025-12-18	22.250	22.700	22.250	22.500	22.500	5,786
2025-12-17	22.500	22.950	22.250	22.250	22.250	5,346
2025-12-16	22.500	22.700	22.100	22.400	22.400	11,254
2025-12-15	23.000	23.300	22.300	22.400	22.400	17,434
2025-12-12	22.950	23.250	22.650	22.750	22.750	16,884
2025-12-11	23.400	23.550	22.700	22.700	22.700	13,763
2025-12-10	24.300	24.300	23.200	23.450	23.450	6,543
2025-12-09	23.200	24.350	23.150	24.100	24.100	14,097
2025-12-08	23.600	23.750	23.000	23.100	23.100	17,145
2025-12-05	24.200	24.200	23.400	23.500	23.500	9,504
2025-12-04	23.800	24.100	23.550	24.100	24.100	10,457
2025-12-03	23.250	23.750	22.900	23.500	23.500	25,742
2025-12-02	24.350	24.650	23.250	23.250	23.250	26,513
2025-12-01	23.300	24.350	22.150	23.900	23.900	25,717
2025-11-28	23.000	23.250	22.750	23.050	23.050	18,304
2025-11-27	23.200	23.550	22.550	22.800	22.800	22,014
2025-11-26	22.550	23.450	22.550	23.250	23.250	10,585
2025-11-25	22.500	22.750	22.100	22.250	22.250	13,169
2025-11-24	22.400	23.050	22.100	22.650	22.650	14,854
2025-11-21	23.000	23.050	21.400	22.100	22.100	37,151
2025-11-20	23.800	23.900	23.400	23.500	23.500	8,842
2025-11-19	23.500	23.600	23.150	23.200	23.200	15,191
2025-11-18	23.500	23.850	23.500	23.750	23.750	17,632
2025-11-17	23.700	24.350	23.350	23.600	23.600	22,947
2025-11-14	23.600	23.600	22.700	23.550	23.550	14,406
2025-11-13	23.600	24.200	23.450	23.500	23.500	11,467
2025-11-12	24.100	24.200	23.350	23.500	23.500	12,657
2025-11-11	25.000	25.100	24.150	24.150	24.150	3,200
2025-11-10	24.500	25.200	24.300	24.950	24.950	15,117

← NewerPage 4 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.