Wallix Group SA

ALLIX
🏛️ france →
26.30
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
2025-09-29 26.30 26.65 25.35 26.30 0.0M
2025-09-26 26.15 27.00 25.75 26.65 0.0M
2025-09-25 27.00 27.05 25.60 26.30 0.0M
2025-09-24 27.40 28.00 27.00 27.15 0.0M
2025-09-23 26.60 28.30 26.25 27.40 0.0M
2025-09-22 27.00 27.00 26.25 26.70 0.0M
2025-09-19 26.75 26.95 26.40 26.90 0.0M
2025-09-18 26.00 26.80 25.70 26.75 0.0M
2025-09-17 26.50 26.90 25.80 26.00 0.0M
2025-09-16 25.55 27.20 25.30 26.75 0.0M
2025-09-15 24.90 26.00 24.85 25.70 0.0M
2025-09-12 24.60 25.10 24.25 24.45 0.0M
2025-09-11 24.20 25.30 24.00 25.00 0.0M
2025-09-10 23.20 24.75 23.00 24.15 0.0M
2025-09-09 22.35 23.25 22.15 22.95 0.0M
2025-09-08 21.20 22.45 21.15 22.30 0.0M
2025-09-05 21.70 21.80 21.15 21.25 0.0M
2025-09-04 20.55 21.75 20.55 21.70 0.0M
2025-09-03 20.90 21.25 20.35 20.55 0.0M
2025-09-02 21.45 21.60 21.00 21.35 0.0M
2025-09-01 22.10 22.40 20.50 21.80 0.0M
2025-08-29 22.40 22.65 22.00 22.10 0.0M
2025-08-28 21.90 22.50 21.65 22.20 0.0M
2025-08-27 21.65 21.85 21.45 21.80 0.0M
2025-08-26 22.20 22.35 21.45 21.75 0.0M
2025-08-25 22.75 22.90 22.45 22.45 0.0M
2025-08-22 22.25 23.20 22.25 22.80 0.0M
2025-08-21 22.15 22.70 22.15 22.40 0.0M
2025-08-20 22.35 22.80 22.15 22.25 0.0M
2025-08-19 22.40 22.85 22.15 22.70 0.0M
2025-08-18 22.35 22.90 22.20 22.25 0.0M
2025-08-15 22.80 23.10 22.30 22.50 0.0M
2025-08-14 23.00 23.45 22.80 22.80 0.0M
2025-08-13 23.35 23.80 22.75 23.15 0.0M
2025-08-12 24.75 24.80 23.20 23.65 0.0M
2025-08-11 25.15 25.30 24.10 24.40 0.0M
2025-08-08 23.45 25.50 23.40 24.65 0.1M
2025-08-07 22.85 23.20 22.50 22.55 0.0M
2025-08-06 22.80 23.20 22.40 22.85 0.0M
2025-08-05 23.65 23.65 22.55 22.80 0.0M
2025-08-04 22.50 23.75 22.50 23.40 0.0M
2025-08-01 22.75 23.00 22.10 22.30 0.0M
2025-07-31 22.80 23.10 22.50 23.00 0.0M
2025-07-30 23.10 23.25 22.40 22.55 0.0M
2025-07-29 23.70 24.00 22.85 23.05 0.0M
2025-07-28 23.90 24.00 23.35 23.60 0.0M
2025-07-25 23.90 24.30 23.40 23.95 0.0M
2025-07-24 24.90 25.15 23.75 23.85 0.0M
2025-07-23 24.85 25.30 24.60 24.70 0.0M
2025-07-22 26.00 26.45 24.50 24.60 0.0M
2025-07-21 24.30 25.95 24.10 25.90 0.1M
2025-07-18 23.25 25.00 23.00 23.85 0.1M
2025-07-17 23.05 23.05 22.80 23.05 0.0M
2025-07-16 22.30 23.00 22.20 22.95 0.0M
2025-07-15 22.10 22.45 21.80 22.20 0.0M
2025-07-14 22.00 22.45 21.90 22.15 0.0M
2025-07-11 22.75 23.00 22.00 22.20 0.0M
2025-07-10 22.00 23.35 21.85 23.00 0.0M
2025-07-09 23.35 23.35 21.85 22.15 0.0M
2025-07-08 23.00 24.00 22.60 23.10 0.0M
2025-07-07 22.75 23.10 21.30 22.55 0.0M
2025-07-04 22.25 22.90 22.05 22.60 0.0M
2025-07-03 22.75 23.00 22.35 22.60 0.0M
2025-07-02 23.25 23.25 22.60 23.00 0.0M
2025-07-01 23.75 23.95 23.10 23.10 0.0M
2025-06-30 23.00 23.95 22.40 23.85 0.0M
2025-06-27 23.40 23.50 22.75 23.00 0.0M
2025-06-26 21.55 23.20 21.55 23.10 0.0M
2025-06-25 22.20 22.25 21.00 21.55 0.0M
2025-06-24 21.10 22.80 21.10 22.25 0.1M
2025-06-23 19.70 21.30 19.22 21.20 0.0M
2025-06-20 19.20 19.70 18.80 19.70 0.0M
2025-06-19 17.82 19.20 17.78 19.18 0.0M
2025-06-18 17.20 17.86 17.16 17.86 0.0M
2025-06-17 16.80 17.20 16.44 17.12 0.0M
2025-06-16 16.60 16.88 16.48 16.70 0.0M
2025-06-13 16.82 16.98 16.62 16.96 0.0M
2025-06-12 17.10 17.14 16.90 17.08 0.0M
2025-06-11 16.68 17.20 16.68 17.20 0.0M
2025-06-10 16.76 16.76 16.50 16.72 0.0M
2025-06-09 16.90 17.10 16.60 16.76 0.0M
2025-06-06 17.08 17.16 16.86 17.16 0.0M
2025-06-05 17.10 17.12 16.56 17.10 0.0M
2025-06-04 17.40 17.40 17.00 17.16 0.0M
2025-06-03 17.24 17.44 16.92 17.20 0.0M
2025-06-02 17.62 17.62 17.18 17.38 0.0M
2025-05-30 17.60 17.84 17.44 17.66 0.0M
2025-05-29 17.08 17.86 17.08 17.64 0.0M
2025-05-28 16.82 17.38 16.66 17.08 0.0M
2025-05-27 15.78 16.82 15.66 16.72 0.0M
2025-05-26 15.50 15.80 15.44 15.80 0.0M
2025-05-23 15.72 15.72 15.34 15.50 0.0M
2025-05-22 15.34 15.72 13.84 15.72 0.0M
2025-05-21 15.80 15.84 15.26 15.50 0.0M
2025-05-20 15.64 15.94 15.64 15.94 0.0M
2025-05-19 15.64 15.90 15.64 15.66 0.0M
2025-05-16 15.66 15.90 15.64 15.66 0.0M
2025-05-15 15.64 16.26 15.64 15.76 0.0M
2025-05-14 16.04 16.31 15.60 16.20 0.0M
2025-05-13 16.80 16.80 16.10 16.42 0.0M
2025-05-12 16.82 16.82 15.14 16.42 0.0M
2025-05-09 17.39 17.39 16.32 16.70 0.0M
2025-05-08 17.26 17.48 16.82 17.45 0.0M
2025-05-07 17.20 17.26 17.00 17.26 0.0M
2025-05-06 17.29 17.41 16.91 17.20 0.0M
2025-05-05 16.72 17.49 16.50 17.49 0.0M
2025-05-02 16.92 17.08 16.19 16.78 0.0M
2025-04-30 16.43 16.85 16.18 16.85 0.0M
2025-04-29 15.75 16.43 15.64 16.34 0.0M
2025-04-28 15.30 15.74 15.10 15.74 0.0M
2025-04-25 14.85 15.36 14.72 15.30 0.0M
2025-04-24 14.98 15.02 14.70 14.90 0.0M
2025-04-23 15.65 15.74 14.28 14.42 0.0M
2025-04-22 15.20 15.75 15.20 15.66 0.0M
2025-04-17 14.92 15.15 14.82 15.15 0.0M
2025-04-16 14.44 15.15 14.44 15.00 0.0M
2025-04-15 13.95 14.49 13.95 14.40 0.0M
2025-04-14 13.60 14.20 13.53 14.05 0.0M
2025-04-11 13.30 14.04 12.82 13.06 0.0M
2025-04-10 12.90 13.20 12.90 13.13 0.0M
2025-04-09 12.60 12.65 12.25 12.60 0.0M
2025-04-08 12.64 12.90 12.46 12.65 0.0M
2025-04-07 11.41 12.90 9.99 12.80 0.1M
2025-04-04 12.98 12.98 11.70 11.70 0.0M
2025-04-03 12.66 13.12 12.66 12.82 0.0M
2025-04-02 13.18 13.18 12.52 13.00 0.0M
2025-04-01 13.68 13.68 13.22 13.34 0.0M
2025-03-31 13.48 13.70 12.62 13.70 0.0M
2025-03-28 13.68 13.68 13.54 13.56 0.0M
2025-03-27 13.70 13.76 13.62 13.64 0.0M
2025-03-26 13.38 13.58 13.16 13.58 0.0M
2025-03-25 13.40 13.62 13.04 13.50 0.0M
2025-03-24 13.48 13.54 13.02 13.02 0.0M
2025-03-21 13.48 13.68 12.50 13.42 0.0M
2025-03-20 13.14 13.16 12.92 13.16 0.0M
2025-03-19 12.64 13.36 12.64 13.16 0.0M
2025-03-18 12.36 12.60 12.36 12.50 0.0M
2025-03-17 12.06 12.40 12.06 12.30 0.0M
2025-03-14 11.78 11.78 11.54 11.76 0.0M
2025-03-13 11.54 11.72 11.54 11.60 0.0M
2025-03-12 11.52 11.72 11.52 11.58 0.0M
2025-03-11 11.68 11.80 11.60 11.68 0.0M
2025-03-10 11.90 11.90 11.70 11.90 0.0M
2025-03-07 11.90 11.94 11.60 11.94 0.0M
2025-03-06 11.90 11.94 11.60 11.94 0.0M
2025-03-05 11.96 12.08 11.64 11.90 0.0M
2025-03-04 12.26 12.26 11.90 12.08 0.0M
2025-03-03 11.94 12.30 11.74 12.30 0.0M
2025-02-28 12.00 12.00 11.80 12.00 0.0M
2025-02-27 11.52 12.16 11.52 12.16 0.0M
2025-02-26 11.60 11.68 11.52 11.68 0.0M
2025-02-25 12.00 12.00 11.60 11.74 0.0M
2025-02-24 12.26 12.30 11.80 11.96 0.0M
2025-02-21 12.24 12.30 12.14 12.22 0.0M
2025-02-20 12.02 12.28 12.02 12.02 0.0M
2025-02-19 12.00 12.28 12.00 12.20 0.0M
2025-02-18 12.56 12.72 11.42 11.80 0.0M
2025-02-17 12.58 12.78 12.48 12.50 0.0M
2025-02-14 12.04 12.48 12.00 12.40 0.0M
2025-02-13 11.62 12.06 11.58 11.70 0.0M
2025-02-12 11.24 11.60 11.24 11.46 0.0M
2025-02-11 11.08 11.10 10.96 11.10 0.0M
2025-02-10 11.08 11.10 10.80 11.00 0.0M
2025-02-07 11.00 11.30 10.72 11.00 0.0M
2025-02-06 10.48 10.50 10.30 10.44 0.0M
2025-02-05 10.40 10.46 10.30 10.40 0.0M
2025-02-04 10.18 10.44 9.90 10.20 0.0M
2025-02-03 10.10 10.60 10.10 10.22 0.0M
2025-01-31 10.04 10.68 10.02 10.30 0.0M
2025-01-30 9.84 10.04 9.84 10.04 0.0M
2025-01-29 9.97 9.98 9.87 9.98 0.0M
2025-01-28 9.90 9.98 9.90 9.98 0.0M
2025-01-27 10.00 10.00 9.90 9.90 0.0M
2025-01-24 9.99 10.02 9.90 10.02 0.0M
2025-01-23 10.02 10.02 9.90 10.00 0.0M
2025-01-22 9.92 10.08 9.92 10.00 0.0M
2025-01-21 10.10 10.10 10.00 10.00 0.0M
2025-01-20 10.08 10.08 9.90 10.00 0.0M
2025-01-17 9.98 10.06 9.92 10.06 0.0M
2025-01-16 9.98 9.98 9.78 9.98 0.0M
2025-01-15 9.90 9.98 9.81 9.98 0.0M
2025-01-14 9.86 9.92 9.78 9.78 0.0M
2025-01-13 10.00 10.12 9.90 9.92 0.0M
2025-01-10 10.02 10.18 10.00 10.02 0.0M
2025-01-09 10.18 10.20 10.02 10.16 0.0M
2025-01-08 10.18 10.18 9.98 10.02 0.0M
2025-01-07 10.02 10.16 9.80 10.16 0.0M
2025-01-06 9.94 10.18 9.90 10.16 0.0M
2025-01-03 9.78 9.90 9.78 9.86 0.0M
2025-01-02 9.88 9.88 9.74 9.79 0.0M