Wallix Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	12.000	12.000	11.600	11.740	11.740	13,769
2025-02-24	12.260	12.300	11.800	11.960	11.960	7,785
2025-02-21	12.240	12.300	12.140	12.220	12.220	6,053
2025-02-20	12.020	12.280	12.020	12.020	12.020	5,437
2025-02-19	12.000	12.280	12.000	12.200	12.200	7,195
2025-02-18	12.560	12.720	11.420	11.800	11.800	31,536
2025-02-17	12.580	12.780	12.480	12.500	12.500	33,853
2025-02-14	12.040	12.480	12.000	12.400	12.400	38,278
2025-02-13	11.620	12.060	11.580	11.700	11.700	21,937
2025-02-12	11.240	11.600	11.240	11.460	11.460	20,482
2025-02-11	11.080	11.100	10.960	11.100	11.100	12,453
2025-02-10	11.080	11.100	10.800	11.000	11.000	17,111
2025-02-07	11.000	11.300	10.720	11.000	11.000	49,997
2025-02-06	10.480	10.500	10.300	10.440	10.440	6,535
2025-02-05	10.400	10.460	10.300	10.400	10.400	7,434
2025-02-04	10.180	10.440	9.900	10.200	10.200	8,040
2025-02-03	10.100	10.600	10.100	10.220	10.220	9,369
2025-01-31	10.040	10.680	10.020	10.300	10.300	8,880
2025-01-30	9.840	10.040	9.840	10.040	10.040	3,356
2025-01-29	9.970	9.980	9.870	9.980	9.980	9,476
2025-01-28	9.900	9.980	9.900	9.980	9.980	4,194
2025-01-27	10.000	10.000	9.900	9.900	9.900	4,062
2025-01-24	9.990	10.020	9.900	10.020	10.020	6,238
2025-01-23	10.020	10.020	9.900	10.000	10.000	5,407
2025-01-22	9.920	10.080	9.920	10.000	10.000	1,163
2025-01-21	10.100	10.100	10.000	10.000	10.000	886
2025-01-20	10.080	10.080	9.900	10.000	10.000	8,864
2025-01-17	9.980	10.060	9.920	10.060	10.060	7,706
2025-01-16	9.980	9.980	9.780	9.980	9.980	1,474
2025-01-15	9.900	9.980	9.810	9.980	9.980	1,124
2025-01-14	9.860	9.920	9.780	9.780	9.780	2,330
2025-01-13	10.000	10.120	9.900	9.920	9.920	4,861
2025-01-10	10.020	10.180	10.000	10.020	10.020	4,368
2025-01-09	10.180	10.200	10.020	10.160	10.160	4,561
2025-01-08	10.180	10.180	9.980	10.020	10.020	483
2025-01-07	10.020	10.160	9.800	10.160	10.160	5,212
2025-01-06	9.940	10.180	9.900	10.160	10.160	7,102
2025-01-03	9.780	9.900	9.780	9.860	9.860	1,700
2025-01-02	9.880	9.880	9.740	9.790	9.790	385
2024-12-31	9.700	9.890	9.680	9.890	9.890	1,414
2024-12-30	9.640	9.730	9.520	9.700	9.700	2,062
2024-12-27	9.750	9.750	9.640	9.750	9.750	2,515
2024-12-24	9.800	9.800	9.720	9.730	9.730	127
2024-12-23	9.560	9.860	9.520	9.860	9.860	5,455
2024-12-20	9.710	9.720	9.520	9.720	9.720	1,648
2024-12-19	9.560	9.750	9.400	9.750	9.750	1,689
2024-12-18	9.500	9.700	9.500	9.700	9.700	1,887
2024-12-17	9.590	9.610	9.400	9.610	9.610	4,964
2024-12-16	9.620	9.620	9.430	9.590	9.590	3,827
2024-12-13	9.400	9.500	9.270	9.500	9.500	10,308
2024-12-12	9.300	9.380	9.210	9.380	9.380	1,075
2024-12-11	9.240	9.400	9.240	9.400	9.400	3,734
2024-12-10	9.360	9.360	9.160	9.300	9.300	2,663
2024-12-09	9.100	9.320	9.000	9.310	9.310	12,289
2024-12-06	9.610	9.640	9.120	9.300	9.300	13,924
2024-12-05	9.700	9.770	9.500	9.500	9.500	3,772
2024-12-04	9.780	9.880	9.610	9.700	9.700	2,906
2024-12-03	10.000	10.000	9.800	9.800	9.800	6,426
2024-12-02	10.200	10.200	9.690	10.000	10.000	4,666
2024-11-29	10.000	10.220	9.810	10.200	10.200	6,399

← NewerPage 8 of 22 · 1,281 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.