Wallbox NV

WBX
🏛️ usa →
4.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3.30 3.60 3.30 3.58 0.6M
2022-12-29 3.33 3.51 3.29 3.33 2.6M
2022-12-28 3.20 3.50 3.14 3.33 0.6M
2022-12-27 3.49 3.59 3.21 3.21 0.7M
2022-12-23 3.56 3.67 3.45 3.49 0.4M
2022-12-22 3.50 3.75 3.46 3.53 0.7M
2022-12-21 3.76 3.76 3.42 3.45 0.5M
2022-12-20 3.58 3.86 3.55 3.72 0.3M
2022-12-19 3.99 4.00 3.55 3.60 0.4M
2022-12-16 3.98 4.13 3.90 3.97 0.7M
2022-12-15 4.11 4.20 3.89 4.03 0.6M
2022-12-14 4.18 4.33 4.00 4.23 0.5M
2022-12-13 4.15 4.35 4.04 4.19 0.5M
2022-12-12 4.20 4.21 3.96 4.11 0.8M
2022-12-09 4.61 4.65 4.20 4.22 0.3M
2022-12-08 4.47 4.62 4.31 4.41 0.4M
2022-12-07 4.96 5.02 4.39 4.39 0.4M
2022-12-06 5.40 5.40 4.88 4.91 0.5M
2022-12-05 5.55 5.76 5.38 5.43 0.3M
2022-12-02 5.52 5.76 5.40 5.55 0.4M
2022-12-01 5.59 5.70 5.02 5.50 1.0M
2022-11-30 5.40 5.65 5.26 5.62 0.5M
2022-11-29 5.40 5.48 5.30 5.38 0.2M
2022-11-28 5.85 5.95 5.34 5.48 0.3M
2022-11-25 5.55 5.90 5.50 5.80 0.2M
2022-11-23 5.70 5.71 5.40 5.49 0.3M
2022-11-22 5.53 5.79 5.42 5.74 0.2M
2022-11-21 5.82 5.95 5.30 5.32 0.2M
2022-11-18 5.65 5.95 5.37 5.93 0.3M
2022-11-17 5.65 5.67 5.35 5.61 0.2M
2022-11-16 5.97 6.08 5.57 5.65 0.3M
2022-11-15 6.33 6.50 6.02 6.05 0.2M
2022-11-14 6.01 6.27 5.70 6.24 0.3M
2022-11-11 5.66 6.02 5.50 6.00 0.4M
2022-11-10 5.49 5.66 5.22 5.45 0.5M
2022-11-09 5.95 5.95 5.01 5.18 0.5M
2022-11-08 5.71 5.92 5.37 5.92 0.4M
2022-11-07 6.25 6.30 5.77 5.79 0.4M
2022-11-04 6.34 6.39 6.04 6.25 0.2M
2022-11-03 6.27 6.62 6.17 6.45 0.1M
2022-11-02 6.90 6.90 6.31 6.45 0.1M
2022-11-01 7.08 7.34 6.61 6.62 0.1M
2022-10-31 6.75 7.03 6.62 7.00 0.2M
2022-10-28 6.84 7.02 6.54 6.75 0.1M
2022-10-27 7.34 7.35 6.70 6.76 0.2M
2022-10-26 6.95 7.31 6.91 7.26 0.6M
2022-10-25 6.94 7.21 6.92 6.95 0.1M
2022-10-24 6.98 7.08 6.77 6.85 0.1M
2022-10-21 7.14 7.20 6.80 6.82 0.2M
2022-10-20 7.21 7.45 6.98 6.98 0.2M
2022-10-19 7.50 7.58 7.15 7.28 0.2M
2022-10-18 7.65 7.84 7.35 7.40 0.2M
2022-10-17 7.36 7.65 7.31 7.41 0.2M
2022-10-14 7.00 7.50 6.73 7.17 0.3M
2022-10-13 6.00 6.42 5.64 6.37 0.3M
2022-10-12 6.09 6.29 5.90 6.12 0.1M
2022-10-11 6.40 6.48 6.08 6.15 0.2M
2022-10-10 7.00 7.13 6.31 6.37 0.2M
2022-10-07 7.63 7.67 7.00 7.09 0.2M
2022-10-06 8.01 8.22 7.68 7.71 0.1M
2022-10-05 8.06 8.23 7.76 8.08 0.1M
2022-10-04 8.12 8.25 7.90 8.16 0.1M
2022-10-03 7.96 8.06 7.80 7.81 0.1M
2022-09-30 7.67 8.25 7.67 7.88 0.3M
2022-09-29 8.03 8.03 7.55 7.67 0.4M
2022-09-28 7.83 8.19 7.83 8.14 0.1M
2022-09-27 8.05 8.14 7.82 7.97 0.1M
2022-09-26 7.87 8.26 7.85 7.90 0.1M
2022-09-23 8.20 8.20 7.70 7.89 0.3M
2022-09-22 8.91 8.94 8.32 8.37 0.2M
2022-09-21 8.85 9.08 8.78 8.83 0.1M
2022-09-20 9.01 9.24 8.80 8.88 0.2M
2022-09-19 9.42 9.42 9.03 9.24 0.1M
2022-09-16 8.78 9.60 8.69 9.45 0.3M
2022-09-15 9.00 9.50 8.92 8.97 0.2M
2022-09-14 8.82 9.29 8.71 9.04 0.2M
2022-09-13 8.78 8.90 8.55 8.78 0.1M
2022-09-12 8.72 9.18 8.65 9.17 0.2M
2022-09-09 8.52 8.76 8.51 8.68 0.1M
2022-09-08 8.78 8.81 8.35 8.52 0.2M
2022-09-07 8.48 8.94 8.48 8.79 0.2M
2022-09-06 8.44 8.49 8.15 8.19 0.2M
2022-09-02 8.75 8.77 8.37 8.47 0.1M
2022-09-01 8.87 8.87 8.56 8.68 0.2M
2022-08-31 8.81 9.00 8.67 8.88 0.1M
2022-08-30 8.98 9.15 8.76 8.81 0.1M
2022-08-29 8.90 9.19 8.90 8.99 0.1M
2022-08-26 9.50 9.52 8.95 8.95 0.2M
2022-08-25 9.47 9.80 9.37 9.55 0.2M
2022-08-24 8.98 9.53 8.98 9.50 0.2M
2022-08-23 8.63 9.07 8.63 8.95 0.2M
2022-08-22 9.00 9.00 8.63 8.72 0.2M
2022-08-19 9.50 9.50 9.06 9.08 0.2M
2022-08-18 9.21 9.62 9.11 9.52 0.2M
2022-08-17 9.65 9.69 9.15 9.27 0.2M
2022-08-16 9.86 9.95 9.59 9.72 0.2M
2022-08-15 10.26 10.42 9.62 10.00 0.4M
2022-08-12 9.56 10.19 9.44 10.11 0.4M
2022-08-11 9.61 9.78 9.27 9.44 0.3M
2022-08-10 9.16 9.54 9.10 9.39 0.4M
2022-08-09 9.39 9.39 8.25 8.43 0.4M
2022-08-08 10.00 10.21 9.58 9.58 0.3M
2022-08-05 9.81 10.00 9.55 9.78 0.2M
2022-08-04 9.30 9.81 9.20 9.70 0.3M
2022-08-03 8.90 9.38 8.83 9.34 0.2M
2022-08-02 9.10 9.23 8.59 8.91 0.2M
2022-08-01 9.25 9.33 8.91 9.03 0.1M
2022-07-29 9.47 9.47 9.25 9.27 0.2M
2022-07-28 9.09 9.32 8.90 9.29 0.1M
2022-07-27 8.68 8.96 8.42 8.94 0.1M
2022-07-26 8.93 8.98 8.48 8.53 0.1M
2022-07-25 8.67 8.93 8.56 8.87 0.1M
2022-07-22 8.90 8.97 8.53 8.56 0.1M
2022-07-21 9.00 9.20 8.71 8.91 0.1M
2022-07-20 9.12 9.34 8.88 9.10 0.2M
2022-07-19 8.70 9.08 8.70 9.03 0.2M
2022-07-18 8.59 8.90 8.54 8.76 0.2M
2022-07-15 8.23 8.40 8.02 8.40 0.2M
2022-07-14 8.23 8.30 8.01 8.22 0.2M
2022-07-13 8.36 8.48 8.20 8.25 0.2M
2022-07-12 8.66 8.79 8.35 8.37 0.1M
2022-07-11 9.10 9.36 8.59 8.61 0.1M
2022-07-08 9.25 9.68 8.99 9.28 0.1M
2022-07-07 9.08 9.59 8.96 9.25 0.2M
2022-07-06 9.05 9.29 8.90 9.21 0.2M
2022-07-05 8.76 9.06 8.56 9.06 0.2M
2022-07-01 8.90 9.28 8.35 9.04 0.3M
2022-06-30 8.97 9.14 8.70 8.88 0.2M
2022-06-29 10.32 10.33 8.95 8.98 0.8M
2022-06-28 10.99 11.25 10.34 10.45 0.3M
2022-06-27 10.34 11.19 10.29 10.81 0.3M
2022-06-24 10.58 10.84 10.27 10.44 0.3M
2022-06-23 9.07 10.41 8.98 10.33 0.7M
2022-06-22 8.60 10.04 8.54 8.97 0.8M
2022-06-21 8.44 8.96 8.35 8.69 0.4M
2022-06-17 8.18 8.47 8.10 8.44 0.3M
2022-06-16 8.84 8.84 8.08 8.25 0.2M
2022-06-15 8.97 9.24 8.79 9.02 0.2M
2022-06-14 9.25 9.26 8.86 9.00 0.3M
2022-06-13 9.48 9.48 8.86 9.40 0.3M
2022-06-10 9.74 9.94 9.48 9.57 0.2M
2022-06-09 9.79 10.37 9.69 9.98 0.2M
2022-06-08 9.51 9.94 9.45 9.74 0.1M
2022-06-07 9.52 9.75 9.37 9.55 0.2M
2022-06-06 9.73 9.85 9.51 9.69 0.2M
2022-06-03 10.26 10.26 9.54 9.77 0.2M
2022-06-02 9.60 10.08 9.60 10.06 0.1M
2022-06-01 9.90 9.97 9.49 9.58 0.2M
2022-05-31 10.59 10.64 9.80 9.80 0.3M
2022-05-27 9.97 10.68 9.97 10.58 0.4M
2022-05-26 9.84 10.27 9.84 10.17 0.2M
2022-05-25 9.95 10.00 9.76 9.92 0.1M
2022-05-24 9.90 9.99 9.73 9.85 0.1M
2022-05-23 9.55 10.00 9.35 9.97 0.2M
2022-05-20 10.00 10.13 9.10 9.62 0.5M
2022-05-19 10.10 10.35 10.01 10.05 0.5M
2022-05-18 10.77 10.86 10.16 10.23 0.4M
2022-05-17 11.04 11.18 10.80 10.92 0.2M
2022-05-16 10.84 11.07 10.67 10.77 0.2M
2022-05-13 11.05 11.38 10.55 10.83 0.2M
2022-05-12 11.35 11.72 10.88 11.00 0.3M
2022-05-11 11.56 11.89 10.63 10.71 0.7M
2022-05-10 11.95 11.99 11.48 11.56 0.4M
2022-05-09 12.11 12.31 11.41 11.68 0.2M
2022-05-06 12.38 12.50 12.11 12.35 0.1M
2022-05-05 11.98 12.70 11.65 12.44 0.2M
2022-05-04 11.81 12.07 11.50 12.07 0.1M
2022-05-03 11.78 12.03 11.72 11.74 0.2M
2022-05-02 11.89 12.05 11.67 12.00 0.2M
2022-04-29 11.91 12.15 11.85 11.88 0.1M
2022-04-28 12.06 12.18 11.73 11.91 0.2M
2022-04-27 12.15 12.17 11.89 11.95 0.1M
2022-04-26 12.04 12.19 11.80 12.15 0.2M
2022-04-25 11.59 12.25 11.45 12.25 0.3M
2022-04-22 11.50 11.90 11.50 11.82 0.2M
2022-04-21 11.72 11.79 11.39 11.69 0.1M
2022-04-20 11.86 11.90 11.29 11.61 0.2M
2022-04-19 11.36 11.72 11.29 11.65 0.1M
2022-04-18 11.26 11.52 11.20 11.44 0.1M
2022-04-14 11.45 11.54 11.18 11.45 0.2M
2022-04-13 11.71 11.71 11.42 11.55 0.2M
2022-04-12 11.76 11.90 11.57 11.69 0.2M
2022-04-11 12.09 12.09 11.78 11.83 0.2M
2022-04-08 12.22 12.35 11.89 11.94 0.3M
2022-04-07 12.33 12.38 12.09 12.22 0.2M
2022-04-06 12.09 12.44 11.72 12.32 0.3M
2022-04-05 12.37 12.43 11.98 12.27 0.2M
2022-04-04 12.30 12.56 12.26 12.42 0.2M
2022-04-01 12.79 12.89 12.25 12.32 0.2M
2022-03-31 12.50 12.87 12.27 12.75 0.2M
2022-03-30 12.16 12.59 12.15 12.18 0.3M
2022-03-29 12.80 12.80 12.03 12.47 0.6M
2022-03-28 13.33 13.34 12.12 12.31 0.5M
2022-03-25 13.52 13.61 13.31 13.43 0.2M
2022-03-24 13.46 13.77 13.20 13.50 0.2M
2022-03-23 13.69 13.85 13.31 13.44 0.3M
2022-03-22 13.92 14.00 13.04 13.73 0.3M
2022-03-21 13.60 13.99 13.38 13.83 0.4M
2022-03-18 13.38 13.92 12.97 13.57 1.7M
2022-03-17 13.36 13.89 12.72 12.84 0.6M
2022-03-16 13.10 13.44 12.76 13.36 0.7M
2022-03-15 14.37 14.43 11.94 12.12 0.8M
2022-03-14 13.50 14.19 13.31 13.65 0.7M
2022-03-11 13.00 13.26 13.00 13.07 0.1M
2022-03-10 12.40 12.96 12.36 12.85 0.1M
2022-03-09 12.60 12.97 12.46 12.66 0.2M
2022-03-08 12.17 12.90 12.08 12.41 0.2M
2022-03-07 11.90 12.15 11.80 12.12 0.2M
2022-03-04 11.80 12.29 11.77 11.97 0.4M
2022-03-03 12.35 12.45 11.76 11.80 0.2M
2022-03-02 12.20 12.51 12.11 12.19 0.2M
2022-03-01 12.18 12.49 12.02 12.11 0.1M
2022-02-28 12.60 13.14 12.27 12.33 0.3M
2022-02-25 12.52 12.90 12.30 12.80 0.3M
2022-02-24 11.30 12.09 11.02 11.96 0.4M
2022-02-23 12.38 12.50 11.90 12.04 0.4M
2022-02-22 13.16 13.16 12.13 12.24 0.4M
2022-02-18 13.62 14.10 12.95 13.28 0.3M
2022-02-17 14.42 14.50 13.48 13.59 0.2M
2022-02-16 14.63 14.85 14.20 14.56 0.1M
2022-02-15 15.01 15.10 14.51 14.68 0.2M
2022-02-14 14.12 14.71 14.01 14.23 0.3M
2022-02-11 14.81 15.16 13.88 14.09 0.2M
2022-02-10 15.47 15.59 14.46 14.66 0.3M
2022-02-09 14.50 15.25 14.36 15.19 0.3M
2022-02-08 14.10 14.58 13.84 14.22 0.2M
2022-02-07 13.56 14.41 13.50 14.00 0.6M
2022-02-04 13.03 13.35 12.73 13.33 0.3M
2022-02-03 12.35 13.36 12.32 12.74 0.4M
2022-02-02 12.93 12.99 12.42 12.57 0.4M
2022-02-01 13.22 13.22 12.20 12.88 0.6M
2022-01-31 11.90 12.24 11.90 12.03 0.3M
2022-01-28 11.95 12.20 11.32 11.85 0.4M
2022-01-27 12.87 13.24 11.86 11.95 0.3M
2022-01-26 13.12 13.53 12.53 12.80 0.2M
2022-01-25 12.40 13.25 12.26 13.10 0.3M
2022-01-24 12.17 12.66 11.60 12.49 0.3M
2022-01-21 12.59 12.95 12.14 12.68 0.3M
2022-01-20 12.42 13.44 12.42 12.84 0.3M
2022-01-19 13.02 13.33 12.38 12.39 0.3M
2022-01-18 13.45 13.76 12.85 13.02 0.4M
2022-01-14 14.15 14.34 13.44 13.57 0.4M
2022-01-13 13.92 14.70 13.90 14.38 0.4M
2022-01-12 14.20 14.40 13.66 13.92 0.2M
2022-01-11 13.80 14.15 13.70 14.07 0.2M
2022-01-10 13.97 13.97 13.41 13.90 0.3M
2022-01-07 14.45 14.97 13.75 13.99 0.5M
2022-01-06 15.58 15.62 14.11 14.63 0.5M
2022-01-05 17.18 17.26 15.09 15.55 0.5M
2022-01-04 16.98 17.60 16.72 16.96 0.7M
2022-01-03 16.60 16.93 16.23 16.54 0.4M