Wallix Group SA ALLIX
EURONEXT · France · Technology Services
€23.35-0.10 (-0.43%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €23.35 | -0.43% | €23.40 | €23.65 | €23.30 | 2.00K |
| 2026-10-01 | €23.45 | +0.64% | €23.45 | €24.00 | €23.20 | 14.90K |
| 2026-09-30 | €23.30 | +0.87% | €23.30 | €23.60 | €23.30 | 4.30K |
| 2026-09-29 | €23.10 | +2.21% | €22.85 | €23.25 | €22.70 | 5.81K |
| 2026-09-28 | €22.60 | 0.00% | €22.75 | €22.90 | €22.45 | 2.85K |
| 2026-09-25 | €22.60 | -0.88% | €22.75 | €22.95 | €22.45 | 4.35K |
| 2026-09-24 | €22.80 | +1.33% | €22.80 | €22.90 | €22.50 | 3.17K |
| 2026-09-23 | €22.50 | +0.90% | €22.90 | €22.95 | €22.30 | 6.00K |
| 2026-09-22 | €22.30 | +0.22% | €22.25 | €22.50 | €22.20 | 1.98K |
| 2026-09-21 | €22.25 | +1.83% | €22.00 | €22.50 | €22.00 | 2.55K |
| 2026-09-18 | €21.85 | -2.67% | €22.05 | €22.45 | €21.85 | 2.86K |
| 2026-09-17 | €22.45 | +1.35% | €22.00 | €22.45 | €22.00 | 1.89K |
| 2026-09-16 | €22.15 | +0.45% | €22.00 | €22.25 | €22.00 | 3.49K |
| 2026-09-15 | €22.05 | +2.80% | €21.45 | €22.40 | €21.45 | 8.82K |
| 2026-09-14 | €21.45 | +0.23% | €21.20 | €21.70 | €21.20 | 4.54K |
| 2026-09-11 | €21.40 | -0.70% | €21.70 | €21.70 | €21.25 | 8.55K |
| 2026-09-10 | €21.55 | 0.00% | €21.30 | €21.70 | €21.30 | 4.15K |
| 2026-09-09 | €21.55 | -1.37% | €22.10 | €22.10 | €21.15 | 6.91K |
| 2026-09-08 | €21.85 | 0.00% | €21.90 | €22.25 | €21.85 | 3.78K |
| 2026-09-07 | €21.85 | -1.58% | €22.25 | €22.35 | €21.65 | 14.18K |
| 2026-09-04 | €22.20 | 0.00% | €22.20 | €22.90 | €22.05 | 5.97K |
| 2026-09-03 | €22.20 | +0.23% | €22.35 | €22.50 | €22.05 | 4.35K |
| 2026-09-02 | €22.15 | -0.23% | €22.50 | €22.50 | €22.15 | 4.57K |
| 2026-09-01 | €22.20 | -1.11% | €22.45 | €22.70 | €22.20 | 4.79K |
| 2026-08-31 | €22.45 | -0.22% | €22.70 | €22.80 | €22.45 | 2.94K |
| 2026-08-28 | €22.50 | +1.35% | €22.45 | €22.70 | €22.20 | 1.91K |
| 2026-08-27 | €22.20 | +0.23% | €22.20 | €22.60 | €22.05 | 7.03K |
| 2026-08-26 | €22.15 | -2.85% | €22.90 | €22.95 | €22.15 | 7.44K |
| 2026-08-25 | €22.80 | -0.44% | €22.75 | €23.05 | €22.75 | 2.81K |
| 2026-08-24 | €22.90 | -0.43% | €23.20 | €23.30 | €22.65 | 5.48K |
| 2026-08-21 | €23.00 | +0.88% | €22.80 | €23.65 | €22.80 | 4.96K |
| 2026-08-20 | €22.80 | -0.87% | €23.00 | €23.05 | €22.80 | 1.38K |
| 2026-08-19 | €23.00 | -0.43% | €23.10 | €23.35 | €22.75 | 5.50K |
| 2026-08-18 | €23.10 | -1.28% | €23.80 | €23.90 | €22.75 | 6.28K |
| 2026-08-17 | €23.40 | -0.85% | €23.80 | €24.15 | €23.40 | 12.31K |
| 2026-08-14 | €23.60 | +4.42% | €23.05 | €23.95 | €22.65 | 21.00K |
| 2026-08-13 | €22.60 | +1.57% | €22.40 | €22.75 | €22.30 | 5.84K |
| 2026-08-12 | €22.25 | +2.06% | €22.00 | €22.35 | €21.85 | 4.22K |
| 2026-08-11 | €21.80 | -0.23% | €22.15 | €22.15 | €21.50 | 9.29K |
| 2026-08-10 | €21.85 | -2.46% | €22.25 | €22.35 | €21.85 | 12.01K |
| 2026-08-07 | €22.40 | +1.36% | €22.25 | €22.40 | €22.05 | 3.93K |
| 2026-08-06 | €22.10 | -0.23% | €22.15 | €22.30 | €22.10 | 4.77K |
| 2026-08-05 | €22.15 | -0.23% | €22.40 | €22.45 | €22.15 | 3.97K |
| 2026-08-04 | €22.20 | -1.11% | €22.80 | €22.90 | €22.20 | 6.20K |
| 2026-08-03 | €22.45 | -0.88% | €22.90 | €22.90 | €22.45 | 2.31K |
| 2026-07-31 | €22.65 | +1.34% | €22.60 | €23.25 | €22.45 | 7.00K |
| 2026-07-30 | €22.35 | -0.89% | €22.40 | €22.65 | €22.30 | 6.33K |
| 2026-07-29 | €22.55 | -0.22% | €22.75 | €23.00 | €22.45 | 4.27K |
| 2026-07-28 | €22.60 | -1.09% | €23.35 | €23.35 | €22.35 | 7.29K |
| 2026-07-27 | €22.85 | +0.22% | €22.85 | €23.75 | €22.85 | 6.32K |
| 2026-07-24 | €22.80 | -2.15% | €23.50 | €23.75 | €22.60 | 7.24K |
| 2026-07-23 | €23.30 | +3.33% | €23.00 | €23.95 | €22.90 | 9.79K |
| 2026-07-22 | €22.55 | -0.22% | €22.65 | €23.00 | €22.45 | 50.34K |
| 2026-07-21 | €22.60 | +0.44% | €22.90 | €22.90 | €22.50 | 33.06K |
| 2026-07-20 | €22.50 | -4.26% | €23.50 | €23.80 | €22.50 | 18.26K |
| 2026-07-17 | €23.50 | -3.29% | €24.30 | €24.30 | €23.00 | 8.67K |
| 2026-07-16 | €24.30 | +2.10% | €23.70 | €24.30 | €23.40 | 4.20K |
| 2026-07-15 | €23.80 | +1.49% | €23.50 | €24.00 | €23.05 | 4.79K |
| 2026-07-14 | €23.45 | -1.05% | €23.75 | €23.75 | €23.25 | 2.11K |
| 2026-07-13 | €23.70 | +0.85% | €23.35 | €24.40 | €23.35 | 5.55K |
| 2026-07-10 | €23.50 | -0.84% | €23.80 | €24.00 | €23.50 | 5.02K |
| 2026-07-09 | €23.70 | +4.87% | €22.80 | €23.80 | €22.55 | 11.31K |
| 2026-07-08 | €22.60 | +0.44% | €22.50 | €23.15 | €22.25 | 5.13K |
| 2026-07-07 | €22.50 | -1.10% | €22.70 | €22.90 | €22.20 | 3.31K |
| 2026-07-06 | €22.75 | +2.48% | €22.30 | €22.75 | €22.25 | 6.33K |
| 2026-07-03 | €22.20 | -3.06% | €23.20 | €23.20 | €22.20 | 8.47K |
| 2026-07-02 | €22.90 | +0.44% | €22.80 | €23.25 | €22.80 | 3.25K |
| 2026-07-01 | €22.80 | +0.88% | €22.50 | €23.20 | €22.50 | 2.64K |
| 2026-06-30 | €22.60 | -0.44% | €23.00 | €23.00 | €22.55 | 3.84K |
| 2026-06-29 | €22.70 | +1.79% | €22.70 | €23.30 | €22.60 | 7.34K |
| 2026-06-26 | €22.30 | -2.83% | €23.20 | €23.20 | €22.10 | 17.18K |
| 2026-06-25 | €22.95 | -0.22% | €22.90 | €23.35 | €22.70 | 6.02K |
| 2026-06-24 | €23.00 | -0.22% | €23.10 | €24.00 | €22.85 | 20.55K |
| 2026-06-23 | €23.05 | -1.71% | €23.75 | €23.75 | €23.00 | 7.48K |
| 2026-06-22 | €23.45 | -0.85% | €23.80 | €23.80 | €23.20 | 5.82K |
| 2026-06-19 | €23.65 | -0.42% | €23.90 | €23.90 | €23.50 | 2.45K |
| 2026-06-18 | €23.75 | +4.17% | €23.80 | €24.10 | €23.25 | 16.58K |
| 2026-06-17 | €22.80 | -3.59% | €23.75 | €23.75 | €22.70 | 9.85K |
| 2026-06-16 | €23.65 | -2.87% | €24.35 | €24.75 | €23.30 | 12.75K |
| 2026-06-15 | €24.35 | -0.20% | €24.75 | €24.85 | €24.15 | 10.56K |
| 2026-06-12 | €24.40 | 0.00% | €24.70 | €24.70 | €24.15 | 6.94K |
| 2026-06-11 | €24.40 | +1.67% | €23.80 | €24.70 | €23.80 | 11.68K |
| 2026-06-10 | €24.00 | -1.03% | €24.15 | €24.40 | €23.60 | 22.50K |
| 2026-06-09 | €24.25 | -3.19% | €25.00 | €25.30 | €24.25 | 7.59K |
| 2026-06-08 | €25.05 | -1.57% | €24.95 | €25.35 | €24.40 | 11.99K |
| 2026-06-05 | €25.45 | -0.78% | €25.65 | €26.00 | €25.30 | 13.11K |
| 2026-06-04 | €25.65 | -1.16% | €25.50 | €25.85 | €25.00 | 19.74K |
| 2026-06-03 | €25.95 | -0.57% | €25.70 | €26.20 | €25.10 | 20.93K |
| 2026-06-02 | €26.10 | -3.15% | €26.75 | €26.90 | €25.55 | 25.09K |
| 2026-06-01 | €26.95 | +0.94% | €26.50 | €27.30 | €26.35 | 23.45K |