Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	22.800	23.100	22.300	22.500	22.500	13,362
2025-08-14	23.000	23.450	22.800	22.800	22.800	17,182
2025-08-13	23.350	23.800	22.750	23.150	23.150	18,122
2025-08-12	24.750	24.800	23.200	23.650	23.650	24,052
2025-08-11	25.150	25.300	24.100	24.400	24.400	20,720
2025-08-08	23.450	25.500	23.400	24.650	24.650	54,766
2025-08-07	22.850	23.200	22.500	22.550	22.550	13,654
2025-08-06	22.800	23.200	22.400	22.850	22.850	12,046
2025-08-05	23.650	23.650	22.550	22.800	22.800	14,743
2025-08-04	22.500	23.750	22.500	23.400	23.400	19,629
2025-08-01	22.750	23.000	22.100	22.300	22.300	17,993
2025-07-31	22.800	23.100	22.500	23.000	23.000	10,620
2025-07-30	23.100	23.250	22.400	22.550	22.550	15,527
2025-07-29	23.700	24.000	22.850	23.050	23.050	8,379
2025-07-28	23.900	24.000	23.350	23.600	23.600	10,578
2025-07-25	23.900	24.300	23.400	23.950	23.950	11,392
2025-07-24	24.900	25.150	23.750	23.850	23.850	14,880
2025-07-23	24.850	25.300	24.600	24.700	24.700	22,135
2025-07-22	26.000	26.450	24.500	24.600	24.600	41,131
2025-07-21	24.300	25.950	24.100	25.900	25.900	68,034
2025-07-18	23.250	25.000	23.000	23.850	23.850	66,378
2025-07-17	23.050	23.050	22.800	23.050	23.050	3,681
2025-07-16	22.300	23.000	22.200	22.950	22.950	6,282
2025-07-15	22.100	22.450	21.800	22.200	22.200	9,706
2025-07-14	22.000	22.450	21.900	22.150	22.150	3,912
2025-07-11	22.750	23.000	22.000	22.200	22.200	13,928
2025-07-10	22.000	23.350	21.850	23.000	23.000	27,039
2025-07-09	23.350	23.350	21.850	22.150	22.150	18,953
2025-07-08	23.000	24.000	22.600	23.100	23.100	32,201
2025-07-07	22.750	23.100	21.300	22.550	22.550	18,338
2025-07-04	22.250	22.900	22.050	22.600	22.600	8,350
2025-07-03	22.750	23.000	22.350	22.600	22.600	6,917
2025-07-02	23.250	23.250	22.600	23.000	23.000	12,673
2025-07-01	23.750	23.950	23.100	23.100	23.100	12,965
2025-06-30	23.000	23.950	22.400	23.850	23.850	16,681
2025-06-27	23.400	23.500	22.750	23.000	23.000	18,370
2025-06-26	21.550	23.200	21.550	23.100	23.100	36,278
2025-06-25	22.200	22.250	21.000	21.550	21.550	36,120
2025-06-24	21.100	22.800	21.100	22.250	22.250	56,019
2025-06-23	19.700	21.300	19.220	21.200	21.200	41,356
2025-06-20	19.200	19.700	18.800	19.700	19.700	31,256
2025-06-19	17.820	19.200	17.780	19.180	19.180	36,054
2025-06-18	17.200	17.860	17.160	17.860	17.860	15,291
2025-06-17	16.800	17.200	16.440	17.120	17.120	18,245
2025-06-16	16.600	16.880	16.480	16.700	16.700	5,430
2025-06-13	16.820	16.980	16.620	16.960	16.960	8,518
2025-06-12	17.100	17.140	16.900	17.080	17.080	2,561
2025-06-11	16.680	17.200	16.680	17.200	17.200	5,563
2025-06-10	16.760	16.760	16.500	16.720	16.720	7,752
2025-06-09	16.900	17.100	16.600	16.760	16.760	8,250
2025-06-06	17.080	17.160	16.860	17.160	17.160	3,347
2025-06-05	17.100	17.120	16.560	17.100	17.100	4,378
2025-06-04	17.400	17.400	17.000	17.160	17.160	5,344
2025-06-03	17.240	17.440	16.920	17.200	17.200	13,529
2025-06-02	17.620	17.620	17.180	17.380	17.380	9,439
2025-05-30	17.600	17.840	17.440	17.660	17.660	8,603
2025-05-29	17.080	17.860	17.080	17.640	17.640	14,808
2025-05-28	16.820	17.380	16.660	17.080	17.080	12,741
2025-05-27	15.780	16.820	15.660	16.720	16.720	19,409
2025-05-26	15.500	15.800	15.440	15.800	15.800	9,394

← NewerPage 6 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.