Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	24.200	24.850	23.900	24.300	24.300	21,848
2025-11-06	23.900	25.150	23.600	24.200	24.200	19,194
2025-11-05	23.700	24.100	22.350	24.000	24.000	26,659
2025-11-04	24.800	24.950	23.350	23.800	23.800	24,961
2025-11-03	24.250	25.500	23.950	24.750	24.750	46,543
2025-10-31	22.750	23.350	22.350	23.100	23.100	16,608
2025-10-30	24.000	24.150	23.150	23.250	23.250	10,327
2025-10-29	24.500	24.500	23.650	23.900	23.900	10,610
2025-10-28	25.100	25.200	24.200	24.450	24.450	12,513
2025-10-27	25.700	25.750	24.900	25.050	25.050	10,097
2025-10-24	24.800	26.000	24.450	25.900	25.900	22,728
2025-10-23	24.500	24.850	24.200	24.650	24.650	9,038
2025-10-22	24.250	24.800	23.850	24.350	24.350	8,862
2025-10-21	24.600	24.800	23.750	23.950	23.950	15,045
2025-10-20	23.850	24.400	23.800	24.350	24.350	4,162
2025-10-17	24.100	24.400	23.650	23.750	23.750	12,976
2025-10-16	24.150	25.000	23.750	24.500	24.500	16,230
2025-10-15	24.500	24.900	24.200	24.400	24.400	6,742
2025-10-14	24.700	25.000	23.900	24.400	24.400	26,196
2025-10-13	24.600	25.600	24.500	25.000	25.000	29,594
2025-10-10	25.700	26.400	23.150	24.000	24.000	92,553
2025-10-09	27.400	27.500	26.300	26.400	26.400	20,508
2025-10-08	25.300	26.800	25.200	26.800	26.800	20,116
2025-10-07	25.750	25.750	24.850	25.300	25.300	6,184
2025-10-06	26.000	26.000	24.600	25.500	25.500	22,458
2025-10-03	26.500	27.100	25.900	26.050	26.050	9,821
2025-10-02	25.500	26.800	25.500	26.500	26.500	27,998
2025-10-01	26.300	26.550	25.500	25.600	25.600	9,786
2025-09-30	26.450	26.650	25.900	26.350	26.350	3,692
2025-09-29	26.300	26.650	25.350	26.300	26.300	12,177
2025-09-26	26.150	27.000	25.750	26.650	26.650	10,842
2025-09-25	27.000	27.050	25.600	26.300	26.300	23,253
2025-09-24	27.400	28.000	27.000	27.150	27.150	8,209
2025-09-23	26.600	28.300	26.250	27.400	27.400	18,334
2025-09-22	27.000	27.000	26.250	26.700	26.700	9,243
2025-09-19	26.750	26.950	26.400	26.900	26.900	10,461
2025-09-18	26.000	26.800	25.700	26.750	26.750	13,534
2025-09-17	26.500	26.900	25.800	26.000	26.000	17,303
2025-09-16	25.550	27.200	25.300	26.750	26.750	36,563
2025-09-15	24.900	26.000	24.850	25.700	25.700	38,879
2025-09-12	24.600	25.100	24.250	24.450	24.450	14,955
2025-09-11	24.200	25.300	24.000	25.000	25.000	27,074
2025-09-10	23.200	24.750	23.000	24.150	24.150	31,721
2025-09-09	22.350	23.250	22.150	22.950	22.950	9,496
2025-09-08	21.200	22.450	21.150	22.300	22.300	12,731
2025-09-05	21.700	21.800	21.150	21.250	21.250	8,045
2025-09-04	20.550	21.750	20.550	21.700	21.700	11,898
2025-09-03	20.900	21.250	20.350	20.550	20.550	18,603
2025-09-02	21.450	21.600	21.000	21.350	21.350	21,390
2025-09-01	22.100	22.400	20.500	21.800	21.800	31,005
2025-08-29	22.400	22.650	22.000	22.100	22.100	9,808
2025-08-28	21.900	22.500	21.650	22.200	22.200	8,320
2025-08-27	21.650	21.850	21.450	21.800	21.800	15,008
2025-08-26	22.200	22.350	21.450	21.750	21.750	32,692
2025-08-25	22.750	22.900	22.450	22.450	22.450	5,505
2025-08-22	22.250	23.200	22.250	22.800	22.800	14,672
2025-08-21	22.150	22.700	22.150	22.400	22.400	5,756
2025-08-20	22.350	22.800	22.150	22.250	22.250	9,482
2025-08-19	22.400	22.850	22.150	22.700	22.700	13,644
2025-08-18	22.350	22.900	22.200	22.250	22.250	9,658

← NewerPage 5 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.