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 19.70 19.70 19.68 19.68 2.1K
09:01 19.60 19.60 19.60 19.60 0.2K
09:02 19.54 19.56 19.54 19.56 0.1K
09:04 19.58 19.58 19.58 19.58 0.1K
09:07 19.50 19.50 19.48 19.48 0.1K
09:08 19.48 19.58 19.48 19.58 0.2K
09:10 19.42 19.42 19.42 19.42 0.1K
09:11 19.42 19.42 19.42 19.42 0.0K
09:12 19.34 19.34 19.34 19.34 0.3K
09:13 19.40 19.46 19.40 19.46 0.2K
09:15 19.46 19.46 19.46 19.46 0.1K
09:17 19.44 19.50 19.44 19.50 0.1K
09:19 19.22 19.22 19.22 19.22 0.7K
09:24 19.30 19.30 19.30 19.30 0.1K
09:25 19.26 19.26 19.26 19.26 0.0K
09:26 19.30 19.34 19.30 19.34 0.1K
09:27 19.36 19.36 19.36 19.36 0.1K
09:30 19.38 19.38 19.38 19.38 0.0K
09:35 19.54 19.54 19.54 19.54 0.0K
09:37 19.66 19.66 19.66 19.66 0.4K
09:38 19.70 19.70 19.70 19.70 0.7K
09:39 19.70 19.70 19.70 19.70 0.1K
09:45 19.52 19.52 19.52 19.52 0.0K
09:46 19.68 19.68 19.68 19.68 0.1K
09:49 19.70 19.70 19.70 19.70 1.0K
09:51 19.58 19.58 19.58 19.58 0.0K
09:53 19.64 19.64 19.64 19.64 0.0K
09:54 19.58 19.58 19.58 19.58 0.0K
09:57 19.60 19.60 19.60 19.60 0.0K
09:58 19.66 19.66 19.66 19.66 0.2K
09:59 19.66 19.66 19.66 19.66 0.0K
10:00 19.58 19.58 19.58 19.58 0.1K
10:05 19.70 19.70 19.70 19.70 0.1K
10:21 19.66 19.66 19.66 19.66 0.0K
10:24 19.58 19.58 19.58 19.58 0.1K
10:25 19.64 19.68 19.64 19.68 0.0K
10:34 19.64 19.64 19.64 19.64 0.0K
10:41 19.64 19.64 19.64 19.64 0.2K
10:51 19.68 19.68 19.68 19.68 0.0K
10:52 19.68 19.68 19.68 19.68 0.0K
10:53 19.64 19.64 19.64 19.64 0.0K
11:12 19.64 19.64 19.64 19.64 0.0K
11:13 19.64 19.70 19.64 19.64 0.7K
11:21 19.70 19.70 19.70 19.70 0.0K
11:31 19.70 19.70 19.70 19.70 0.0K
11:32 19.70 19.70 19.70 19.70 0.0K
11:34 19.70 19.70 19.70 19.70 0.1K
11:35 19.70 19.72 19.70 19.72 0.1K
11:39 19.78 19.78 19.78 19.78 0.0K
11:40 19.76 19.76 19.76 19.76 1.0K
11:48 19.78 19.78 19.78 19.78 0.0K
11:49 19.88 19.88 19.88 19.88 0.5K
11:54 19.90 19.90 19.90 19.90 0.0K
11:58 19.90 19.90 19.90 19.90 0.1K
12:06 19.90 19.94 19.90 19.94 0.4K
12:07 19.94 19.94 19.94 19.94 0.0K
12:09 19.94 19.98 19.94 19.98 0.4K
12:10 19.98 19.98 19.98 19.98 0.1K
12:12 19.98 19.98 19.98 19.98 0.0K
12:13 19.98 19.98 19.98 19.98 0.1K
12:14 19.90 19.90 19.90 19.90 0.1K
12:20 19.98 19.98 19.98 19.98 0.1K
12:22 19.90 19.90 19.90 19.90 0.1K
12:29 19.98 19.98 19.98 19.98 0.0K
12:30 19.98 19.98 19.98 19.98 0.0K
12:39 19.98 19.98 19.98 19.98 0.1K
12:41 20.00 20.00 19.92 19.92 0.2K
12:44 19.92 19.92 19.92 19.92 0.0K
12:47 20.00 20.00 20.00 20.00 1.8K
12:48 20.05 20.15 20.05 20.15 1.1K
12:49 20.20 20.20 20.10 20.10 0.5K
12:50 20.20 20.20 20.20 20.20 0.0K
12:51 20.20 20.20 20.20 20.20 0.0K
12:53 20.20 20.20 20.20 20.20 0.1K
12:55 20.20 20.25 20.20 20.20 0.2K
12:56 20.35 20.35 20.35 20.35 0.3K
12:59 20.45 20.45 20.45 20.45 1.0K
13:01 20.30 20.30 20.30 20.30 0.0K
13:02 20.45 20.45 20.45 20.45 0.0K
13:04 20.45 20.45 20.45 20.45 0.1K
13:07 20.50 20.50 20.50 20.50 0.2K
13:08 20.45 20.45 20.45 20.45 0.0K
13:09 20.50 20.50 20.50 20.50 0.0K
13:10 20.45 20.45 20.45 20.45 0.1K
13:12 20.50 20.50 20.50 20.50 0.2K
13:14 20.50 20.60 20.50 20.50 0.3K
13:15 20.50 20.50 20.50 20.50 0.1K
13:16 20.65 20.65 20.65 20.65 0.0K
13:17 20.65 20.65 20.50 20.50 0.1K
13:22 20.50 20.50 20.50 20.50 0.0K
13:25 20.65 20.65 20.65 20.65 0.0K
13:26 20.50 20.60 20.50 20.60 0.3K
13:28 20.60 20.60 20.60 20.60 0.0K
13:29 20.50 20.60 20.50 20.50 0.2K
13:30 20.50 20.65 20.50 20.65 0.1K
13:32 20.60 20.60 20.60 20.60 0.0K
13:33 20.60 20.60 20.60 20.60 0.0K
13:34 20.70 20.70 20.70 20.70 0.2K
13:35 20.80 20.80 20.70 20.70 0.1K
13:36 20.70 20.70 20.70 20.70 0.2K
13:37 20.70 20.70 20.70 20.70 0.1K
13:38 20.70 20.70 20.65 20.70 0.7K
13:39 20.60 20.60 20.60 20.60 0.2K
13:43 20.75 20.75 20.75 20.75 0.2K
13:47 20.70 20.70 20.65 20.65 0.2K
13:50 20.60 20.65 20.60 20.65 0.1K
13:52 20.60 20.60 20.60 20.60 0.1K
13:54 20.60 20.60 20.60 20.60 0.0K
13:59 20.60 20.60 20.55 20.60 0.4K
14:01 20.50 20.50 20.50 20.50 0.1K
14:02 20.50 20.50 20.50 20.50 0.0K
14:05 20.60 20.60 20.60 20.60 0.0K
14:08 20.45 20.45 20.45 20.45 0.2K
14:10 20.50 20.50 20.45 20.45 0.1K
14:11 20.60 20.60 20.60 20.60 0.0K
14:13 20.50 20.50 20.50 20.50 0.0K
14:17 20.60 20.60 20.60 20.60 0.1K
14:21 20.60 20.60 20.60 20.60 0.0K
14:22 20.50 20.50 20.50 20.50 0.3K
14:23 20.50 20.50 20.50 20.50 0.0K
14:25 20.60 20.60 20.60 20.60 0.1K
14:26 20.50 20.50 20.50 20.50 0.0K
14:27 20.50 20.50 20.50 20.50 0.2K
14:31 20.50 20.50 20.50 20.50 0.0K
14:32 20.50 20.50 20.50 20.50 0.0K
14:38 20.60 20.60 20.60 20.60 0.2K
14:40 20.50 20.50 20.50 20.50 0.0K
14:41 20.50 20.50 20.50 20.50 0.0K
14:42 20.50 20.50 20.50 20.50 0.0K
15:01 20.50 20.50 20.50 20.50 0.0K
15:05 20.50 20.75 20.50 20.75 0.2K
15:14 20.75 20.80 20.65 20.80 0.1K
15:15 20.65 20.80 20.65 20.80 0.3K
15:16 20.65 20.65 20.65 20.65 0.0K
15:19 20.80 20.80 20.80 20.80 0.0K
15:21 20.65 20.65 20.65 20.65 0.1K
15:22 20.65 20.65 20.65 20.65 0.1K
15:23 20.70 20.70 20.70 20.70 0.2K
15:26 20.60 20.60 20.60 20.60 0.1K
15:27 20.70 20.70 20.70 20.70 0.0K
15:28 20.50 20.50 20.50 20.50 0.5K
15:30 20.65 20.65 20.50 20.50 0.7K
15:32 20.40 20.40 20.40 20.40 0.7K
15:33 20.40 20.40 20.40 20.40 0.1K
15:36 20.55 20.55 20.55 20.55 1.1K
15:40 20.55 20.55 20.55 20.55 0.0K
15:43 20.55 20.55 20.55 20.55 0.0K
15:45 20.55 20.55 20.55 20.55 0.1K
15:49 20.60 20.60 20.60 20.60 0.1K
15:50 20.60 20.60 20.60 20.60 0.0K
15:52 20.60 20.60 20.60 20.60 0.1K
15:53 20.65 20.65 20.60 20.60 0.2K
15:54 20.60 20.60 20.60 20.60 0.0K
15:55 20.65 20.65 20.65 20.65 0.0K
15:57 20.55 20.55 20.55 20.55 0.2K
15:59 20.55 20.55 20.55 20.55 0.0K
16:00 20.60 20.60 20.60 20.60 0.0K
16:02 20.68 20.68 20.68 20.68 0.4K
16:03 20.70 20.70 20.70 20.70 0.0K
16:07 21.00 21.00 21.00 21.00 4.6K
16:08 20.80 20.80 20.80 20.80 0.0K
16:09 21.00 21.00 20.90 20.90 0.2K
16:11 20.90 20.90 20.90 20.90 0.0K
16:13 21.25 21.25 21.25 21.25 1.6K
16:16 21.30 21.30 21.30 21.30 0.0K
16:17 21.30 21.30 21.30 21.30 0.7K
16:18 21.25 21.30 21.25 21.30 0.1K
16:19 21.30 21.30 21.30 21.30 0.1K
16:20 21.10 21.10 21.10 21.10 0.0K
16:22 21.10 21.10 21.10 21.10 0.0K
16:23 21.20 21.20 21.20 21.20 0.0K
16:25 21.10 21.10 21.10 21.10 0.0K
16:27 21.25 21.25 21.25 21.25 0.4K
16:29 21.10 21.10 21.10 21.10 0.0K
16:30 21.10 21.10 21.05 21.05 0.1K
16:33 21.15 21.15 21.15 21.15 0.0K
16:34 21.05 21.15 21.05 21.15 0.2K
16:36 21.10 21.10 21.10 21.10 0.0K
16:37 21.10 21.10 21.10 21.10 0.1K
16:39 21.10 21.15 21.05 21.05 0.2K
16:41 21.15 21.15 21.15 21.15 0.2K
16:42 21.15 21.15 21.15 21.15 0.5K
16:43 21.25 21.25 21.25 21.25 0.0K
16:44 21.25 21.25 21.25 21.25 0.1K
16:45 21.20 21.20 21.20 21.20 0.0K
16:46 21.15 21.15 21.15 21.15 0.2K
16:50 21.25 21.25 21.25 21.25 1.1K
16:51 21.25 21.25 21.25 21.25 0.0K
16:53 21.20 21.20 21.20 21.20 0.2K
16:56 21.25 21.25 21.25 21.25 0.0K
16:58 21.25 21.25 21.25 21.25 0.0K
17:00 21.25 21.25 21.25 21.25 0.0K
17:01 21.25 21.25 21.25 21.25 0.3K
17:04 21.25 21.25 21.25 21.25 0.0K
17:05 21.20 21.20 21.20 21.20 0.1K
17:07 21.20 21.20 21.20 21.20 0.0K
17:10 21.15 21.20 21.15 21.20 0.0K
17:13 21.15 21.15 21.15 21.15 0.0K
17:14 21.20 21.20 21.20 21.20 0.0K
17:15 21.20 21.20 21.20 21.20 0.0K
17:16 21.15 21.15 21.15 21.15 0.0K
17:18 21.15 21.15 21.15 21.15 0.1K
17:19 21.20 21.20 21.15 21.20 0.4K
17:20 21.20 21.20 21.15 21.20 0.1K
17:21 21.15 21.15 21.15 21.15 0.0K
17:22 21.15 21.15 21.15 21.15 0.2K
17:24 21.20 21.20 21.20 21.20 0.6K
17:25 21.15 21.15 21.15 21.15 0.2K
17:26 21.20 21.20 21.15 21.15 0.2K
17:27 21.15 21.15 21.15 21.15 0.0K
17:28 21.15 21.15 21.15 21.15 0.0K
17:29 21.20 21.25 21.15 21.25 0.2K
17:35 21.20 21.20 21.20 21.20 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available