Wallix Group SA

ALLIX
🏛️ france →
25.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 17.82 17.88 17.82 17.88 1.7K
09:01 17.88 17.88 17.88 17.88 0.0K
09:02 17.90 17.90 17.90 17.90 0.5K
09:04 17.90 17.90 17.78 17.78 0.3K
09:07 17.78 17.78 17.78 17.78 0.1K
09:10 17.78 17.78 17.78 17.78 0.0K
09:17 17.90 17.90 17.90 17.90 0.2K
09:20 17.90 17.90 17.90 17.90 0.2K
09:21 17.90 18.00 17.90 18.00 1.2K
09:22 18.00 18.00 18.00 18.00 0.8K
09:23 18.00 18.00 18.00 18.00 0.0K
09:24 18.00 18.10 18.00 18.10 1.9K
09:25 18.20 18.20 18.20 18.20 0.2K
09:30 18.24 18.30 18.24 18.30 0.1K
09:31 18.30 18.30 18.30 18.30 0.0K
09:33 18.30 18.30 18.28 18.28 0.1K
09:34 18.34 18.34 18.32 18.32 0.2K
09:35 18.40 18.50 18.40 18.50 0.3K
09:36 18.50 18.60 18.50 18.60 0.5K
09:37 18.60 18.60 18.52 18.58 0.2K
09:40 18.58 18.60 18.58 18.58 0.0K
09:41 18.58 18.58 18.56 18.56 0.2K
09:42 18.62 18.62 18.62 18.62 0.1K
09:43 18.59 18.59 18.59 18.59 0.0K
09:45 18.62 18.62 18.62 18.62 0.2K
09:47 18.68 18.68 18.68 18.68 0.1K
09:49 18.66 18.68 18.66 18.68 0.2K
09:52 18.68 18.68 18.68 18.68 0.0K
09:53 18.60 18.60 18.46 18.46 0.6K
09:55 18.50 18.50 18.50 18.50 0.0K
09:56 18.40 18.40 18.40 18.40 0.0K
09:57 18.58 18.58 18.58 18.58 0.1K
09:58 18.58 18.58 18.58 18.58 0.0K
10:00 18.52 18.70 18.52 18.70 0.2K
10:04 18.66 18.66 18.52 18.52 0.2K
10:05 18.54 18.54 18.54 18.54 0.0K
10:08 18.66 18.66 18.66 18.66 0.0K
10:09 18.72 18.72 18.72 18.72 0.1K
10:11 18.58 18.58 18.58 18.58 0.0K
10:12 18.70 18.70 18.70 18.70 0.1K
10:15 18.72 18.72 18.72 18.72 0.1K
10:16 18.64 18.64 18.64 18.64 0.1K
10:18 18.72 18.72 18.64 18.64 0.3K
10:26 18.58 18.58 18.58 18.58 0.0K
10:32 18.66 18.66 18.66 18.66 0.0K
10:38 18.64 18.66 18.64 18.66 0.5K
10:41 18.68 18.70 18.68 18.70 0.5K
10:42 18.70 18.70 18.70 18.70 0.0K
10:43 18.70 18.70 18.70 18.70 0.3K
10:48 18.74 18.74 18.74 18.74 0.0K
10:49 18.80 18.80 18.80 18.80 0.6K
10:50 18.80 18.80 18.80 18.80 0.2K
10:53 18.80 18.80 18.80 18.80 0.2K
10:56 18.84 18.84 18.84 18.84 0.0K
10:57 18.90 18.94 18.90 18.94 0.1K
10:58 19.00 19.00 19.00 19.00 0.0K
10:59 18.90 18.90 18.90 18.90 0.0K
11:02 19.00 19.00 19.00 19.00 0.1K
11:03 19.00 19.00 19.00 19.00 0.0K
11:04 19.00 19.00 19.00 19.00 0.2K
11:05 19.02 19.02 19.02 19.02 0.0K
11:08 19.00 19.00 19.00 19.00 1.4K
11:09 18.96 18.96 18.96 18.96 0.1K
11:12 18.94 18.94 18.94 18.94 0.1K
11:13 18.80 18.80 18.80 18.80 0.2K
11:14 18.78 18.78 18.78 18.78 0.1K
11:17 18.80 18.80 18.80 18.80 0.2K
11:18 18.74 18.80 18.74 18.80 0.0K
11:19 18.80 18.80 18.80 18.80 0.1K
11:24 18.80 18.80 18.80 18.80 0.0K
11:26 18.76 18.76 18.76 18.76 0.1K
11:28 18.64 18.64 18.64 18.64 0.4K
11:31 18.64 18.64 18.64 18.64 0.1K
11:33 18.68 18.68 18.68 18.68 0.0K
11:37 18.60 18.60 18.60 18.60 0.2K
11:39 18.60 18.68 18.60 18.68 0.0K
11:40 18.68 18.76 18.68 18.76 0.0K
11:46 18.64 18.64 18.64 18.64 0.0K
11:52 18.70 18.70 18.70 18.70 0.0K
11:54 18.60 18.60 18.60 18.60 0.1K
12:01 18.70 18.70 18.70 18.70 0.1K
12:08 18.64 18.64 18.64 18.64 0.1K
12:18 18.64 18.64 18.64 18.64 0.2K
12:21 18.70 18.70 18.70 18.70 0.0K
12:22 18.64 18.64 18.64 18.64 0.0K
12:26 18.62 18.62 18.62 18.62 0.1K
12:32 18.62 18.68 18.62 18.68 0.0K
12:39 18.62 18.62 18.62 18.62 0.1K
12:40 18.80 18.80 18.80 18.80 1.3K
12:51 18.90 18.90 18.90 18.90 0.4K
12:52 19.00 19.00 19.00 19.00 0.3K
12:54 18.88 18.88 18.88 18.88 0.0K
12:55 18.90 18.90 18.90 18.90 0.0K
12:57 18.90 18.90 18.90 18.90 0.0K
13:02 18.90 18.90 18.90 18.90 0.3K
13:04 18.90 18.90 18.90 18.90 0.1K
13:05 18.98 18.98 18.98 18.98 0.0K
13:07 18.98 18.98 18.98 18.98 0.0K
13:16 18.90 18.90 18.90 18.90 0.2K
13:18 18.90 18.90 18.90 18.90 0.1K
13:23 18.96 18.96 18.96 18.96 0.3K
13:30 18.90 18.90 18.90 18.90 0.0K
13:34 18.98 18.98 18.98 18.98 0.0K
13:40 18.90 18.90 18.90 18.90 0.0K
13:46 18.90 18.90 18.90 18.90 0.1K
13:47 18.90 18.96 18.90 18.96 0.1K
13:49 18.98 18.98 18.98 18.98 0.1K
13:54 18.94 18.94 18.94 18.94 0.0K
13:55 18.94 19.00 18.94 19.00 0.2K
14:00 19.00 19.00 19.00 19.00 0.2K
14:03 19.00 19.00 19.00 19.00 0.0K
14:04 19.00 19.00 19.00 19.00 0.0K
14:09 19.00 19.00 18.96 18.96 0.1K
14:13 18.96 18.96 18.96 18.96 0.1K
14:14 19.00 19.00 19.00 19.00 0.1K
14:21 18.98 18.98 18.98 18.98 0.0K
14:23 18.96 18.96 18.96 18.96 0.0K
14:31 18.98 18.98 18.98 18.98 0.0K
14:40 19.00 19.00 19.00 19.00 0.6K
14:41 19.00 19.00 19.00 19.00 0.1K
14:43 19.00 19.00 19.00 19.00 0.1K
14:45 19.00 19.00 19.00 19.00 0.1K
14:50 19.00 19.00 19.00 19.00 0.0K
14:54 19.00 19.00 19.00 19.00 0.0K
14:55 19.00 19.00 19.00 19.00 0.6K
14:56 19.02 19.02 19.02 19.02 0.1K
14:57 19.04 19.04 19.04 19.04 0.3K
15:03 18.94 18.94 18.94 18.94 0.0K
15:05 18.94 19.04 18.94 19.04 0.6K
15:06 19.04 19.04 19.04 19.04 0.1K
15:09 19.06 19.06 19.06 19.06 0.0K
15:11 19.00 19.00 19.00 19.00 0.0K
15:12 19.04 19.04 19.04 19.04 0.0K
15:20 18.98 18.98 18.98 18.98 0.5K
15:21 19.00 19.00 19.00 19.00 0.0K
15:32 18.98 18.98 18.98 18.98 0.0K
15:36 18.98 18.98 18.98 18.98 0.1K
15:40 18.94 18.94 18.94 18.94 0.0K
15:43 18.85 18.85 18.85 18.85 2.6K
15:44 18.90 18.90 18.88 18.88 0.0K
15:46 18.90 19.00 18.90 19.00 4.0K
15:47 18.98 18.98 18.98 18.98 0.0K
15:48 18.92 18.92 18.92 18.92 0.0K
15:54 18.90 18.90 18.90 18.90 0.2K
15:57 18.90 18.90 18.90 18.90 0.0K
16:04 18.98 18.98 18.98 18.98 0.0K
16:05 18.92 18.92 18.92 18.92 0.0K
16:07 18.94 18.94 18.92 18.92 0.2K
16:14 18.98 18.98 18.98 18.98 0.0K
16:18 18.94 18.94 18.94 18.94 0.0K
16:20 18.94 18.94 18.94 18.94 0.0K
16:29 18.92 18.92 18.92 18.92 0.1K
16:33 18.98 18.98 18.92 18.92 0.1K
16:35 18.98 18.98 18.98 18.98 0.1K
16:40 18.96 18.96 18.96 18.96 0.0K
16:41 19.08 19.08 19.08 19.08 0.1K
16:43 19.06 19.06 19.06 19.06 0.2K
16:45 19.06 19.06 19.06 19.06 0.1K
16:46 18.98 19.08 18.98 19.08 0.4K
16:53 19.10 19.10 19.10 19.10 1.1K
16:55 19.10 19.20 19.10 19.20 0.1K
16:56 19.18 19.18 19.18 19.18 0.0K
17:02 19.18 19.18 19.18 19.18 0.1K
17:08 19.16 19.16 19.16 19.16 0.0K
17:09 19.16 19.16 19.16 19.16 0.1K
17:12 19.16 19.16 19.16 19.16 0.0K
17:15 19.12 19.12 19.12 19.12 0.0K
17:19 19.12 19.12 19.12 19.12 0.0K
17:23 19.12 19.12 19.12 19.12 0.0K
17:24 19.04 19.12 19.04 19.12 0.3K
17:25 19.14 19.14 19.14 19.14 0.1K
17:26 19.16 19.16 19.16 19.16 0.4K
17:28 19.16 19.16 19.16 19.16 0.1K
17:35 19.18 19.18 19.18 19.18 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available