Wallix Group SA

ALLIX
🏛️ france →
25.50
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21.10 21.20 21.10 21.20 2.3K
09:03 21.20 21.35 21.20 21.35 1.2K
09:04 21.50 21.65 21.50 21.50 1.1K
09:05 21.70 21.70 21.70 21.70 0.0K
09:06 21.85 21.85 21.85 21.85 0.4K
09:07 21.90 21.90 21.90 21.90 0.1K
09:08 21.70 21.80 21.70 21.80 0.2K
09:09 21.70 21.70 21.70 21.70 0.0K
09:11 21.70 21.70 21.55 21.55 0.1K
09:12 21.55 21.55 21.55 21.55 0.0K
09:16 21.70 21.70 21.70 21.70 0.1K
09:17 21.80 21.80 21.80 21.80 0.0K
09:18 21.85 21.85 21.85 21.85 0.1K
09:19 22.00 22.00 21.75 21.75 1.0K
09:21 21.75 22.00 21.75 22.00 0.1K
09:22 21.90 21.90 21.90 21.90 0.4K
09:23 21.80 21.80 21.80 21.80 0.0K
09:24 21.95 21.95 21.95 21.95 0.0K
09:25 22.00 22.00 21.95 21.95 0.2K
09:28 21.95 21.95 21.95 21.95 0.1K
09:29 21.95 21.95 21.95 21.95 0.0K
09:32 21.90 21.90 21.90 21.90 0.0K
09:33 21.90 21.90 21.65 21.65 0.2K
09:35 21.50 21.50 21.45 21.45 1.2K
09:37 21.45 21.50 21.45 21.45 0.1K
09:38 21.40 21.40 21.40 21.40 0.2K
09:39 21.40 21.40 21.40 21.40 0.0K
09:41 21.55 21.60 21.55 21.60 0.1K
09:42 21.60 21.60 21.60 21.60 0.2K
09:43 21.70 21.85 21.70 21.70 0.1K
09:44 21.75 21.75 21.75 21.75 0.0K
09:45 21.85 21.85 21.85 21.85 0.3K
09:46 21.60 21.60 21.60 21.60 0.0K
09:47 21.60 21.85 21.60 21.85 0.0K
09:52 21.75 21.75 21.75 21.75 0.0K
09:54 21.75 21.75 21.75 21.75 0.3K
09:55 21.75 21.75 21.75 21.75 0.1K
09:56 21.60 21.60 21.60 21.60 0.0K
09:57 21.80 21.80 21.80 21.80 0.0K
10:00 21.85 22.00 21.85 22.00 0.2K
10:01 22.00 22.00 22.00 22.00 0.0K
10:03 21.90 21.90 21.90 21.90 0.1K
10:04 21.90 21.90 21.90 21.90 0.1K
10:05 22.05 22.05 22.05 22.05 0.7K
10:06 21.95 21.95 21.95 21.95 0.0K
10:07 22.10 22.10 22.10 22.10 0.1K
10:09 22.10 22.10 22.10 22.10 0.0K
10:13 22.25 22.40 22.25 22.40 0.5K
10:14 22.30 22.30 22.30 22.30 0.0K
10:17 22.10 22.10 22.10 22.10 0.1K
10:18 22.10 22.10 22.10 22.10 0.0K
10:19 22.35 22.35 22.35 22.35 0.0K
10:20 22.35 22.35 22.35 22.35 0.0K
10:21 22.25 22.35 22.25 22.35 0.1K
10:22 22.35 22.35 22.25 22.25 0.0K
10:23 22.35 22.35 22.15 22.15 1.7K
10:24 22.15 22.15 22.15 22.15 0.2K
10:25 22.25 22.25 22.25 22.25 0.7K
10:26 22.05 22.05 22.05 22.05 0.1K
10:28 22.20 22.20 22.20 22.20 0.2K
10:29 22.05 22.50 22.05 22.50 3.1K
10:31 22.50 22.50 22.50 22.50 0.2K
10:32 22.60 22.60 22.60 22.60 0.0K
10:33 22.70 22.70 22.70 22.70 0.1K
10:34 22.70 22.70 22.70 22.70 0.1K
10:36 22.75 22.75 22.70 22.70 0.3K
10:39 22.55 22.55 22.55 22.55 0.1K
10:40 22.50 22.50 22.40 22.40 0.1K
10:42 22.50 22.50 22.50 22.50 1.1K
10:43 22.45 22.45 22.45 22.45 0.0K
10:44 22.65 22.65 22.65 22.65 0.0K
10:46 22.45 22.45 22.45 22.45 0.0K
10:47 22.50 22.65 22.40 22.40 0.3K
10:48 22.40 22.55 22.35 22.50 0.2K
10:49 22.50 22.50 22.50 22.50 0.1K
10:50 22.45 22.45 22.45 22.45 0.1K
10:51 22.30 22.30 22.30 22.30 0.5K
10:52 22.30 22.30 22.10 22.10 2.8K
10:56 22.15 22.15 22.15 22.15 0.0K
10:57 22.20 22.20 22.20 22.20 0.4K
10:58 21.95 21.95 21.95 21.95 1.1K
11:00 22.15 22.15 22.15 22.15 0.0K
11:01 22.15 22.20 22.15 22.20 1.0K
11:02 22.20 22.20 22.20 22.20 0.2K
11:10 22.50 22.50 22.50 22.50 0.3K
11:12 22.45 22.45 22.45 22.45 0.0K
11:13 22.45 22.45 22.45 22.45 0.1K
11:17 22.45 22.45 22.45 22.45 0.0K
11:18 22.50 22.50 22.50 22.50 0.4K
11:21 22.45 22.45 22.45 22.45 0.0K
11:22 22.45 22.45 22.45 22.45 0.0K
11:23 22.25 22.25 22.25 22.25 0.1K
11:24 22.45 22.45 22.45 22.45 0.1K
11:29 22.40 22.40 22.40 22.40 0.0K
11:31 22.45 22.45 22.45 22.45 0.1K
11:33 22.35 22.35 22.35 22.35 0.0K
11:34 22.20 22.20 22.20 22.20 0.3K
11:35 22.25 22.25 22.25 22.25 0.0K
11:40 22.25 22.25 22.25 22.25 0.0K
11:45 22.25 22.30 22.25 22.30 0.1K
11:47 22.30 22.30 22.30 22.30 0.0K
11:48 22.45 22.45 22.45 22.45 0.3K
11:51 22.45 22.45 22.45 22.45 0.0K
11:52 22.25 22.25 22.25 22.25 0.0K
11:55 22.45 22.45 22.45 22.45 2.0K
11:57 22.35 22.35 22.15 22.15 0.3K
12:01 22.45 22.45 22.45 22.45 0.1K
12:04 22.25 22.25 22.10 22.10 0.1K
12:06 22.10 22.10 22.10 22.10 0.0K
12:12 22.25 22.25 22.10 22.10 1.9K
12:16 22.10 22.10 22.10 22.10 0.2K
12:19 22.05 22.05 22.05 22.05 0.6K
12:21 22.00 22.00 22.00 22.00 0.2K
12:23 22.00 22.00 22.00 22.00 0.1K
12:25 22.00 22.00 22.00 22.00 0.0K
12:26 22.20 22.20 22.20 22.20 0.7K
12:29 22.00 22.00 22.00 22.00 0.0K
12:34 22.00 22.00 22.00 22.00 0.1K
12:35 22.00 22.00 22.00 22.00 0.0K
12:36 22.00 22.00 22.00 22.00 0.1K
12:38 22.00 22.00 22.00 22.00 0.5K
12:39 22.00 22.00 22.00 22.00 0.1K
12:47 21.95 21.95 21.95 21.95 0.0K
12:48 22.10 22.10 22.10 22.10 0.0K
12:57 22.15 22.15 22.15 22.15 0.0K
13:02 22.20 22.20 22.20 22.20 0.1K
13:04 22.20 22.20 22.20 22.20 0.0K
13:11 22.10 22.10 22.00 22.00 0.0K
13:18 22.00 22.00 22.00 22.00 0.0K
13:23 22.10 22.10 22.10 22.10 0.1K
13:24 22.10 22.10 22.10 22.10 0.0K
13:30 22.10 22.10 22.00 22.00 0.1K
13:31 22.10 22.10 22.10 22.10 0.0K
13:32 22.00 22.00 22.00 22.00 0.0K
13:33 22.10 22.10 22.10 22.10 0.0K
13:35 22.05 22.05 22.05 22.05 0.0K
13:38 22.20 22.20 22.05 22.05 0.1K
13:53 22.05 22.05 22.05 22.05 0.0K
13:57 22.25 22.25 22.25 22.25 0.2K
13:58 22.25 22.25 22.25 22.25 0.1K
14:00 22.25 22.25 22.15 22.15 0.1K
14:21 22.25 22.25 22.25 22.25 0.0K
14:22 22.25 22.25 22.25 22.25 0.0K
14:26 22.15 22.15 22.15 22.15 0.1K
14:28 22.15 22.15 22.15 22.15 0.0K
14:33 22.25 22.25 22.25 22.25 0.0K
14:34 22.25 22.25 22.25 22.25 0.1K
14:37 22.25 22.25 22.25 22.25 0.1K
14:38 22.25 22.25 22.15 22.15 0.5K
14:40 22.15 22.15 22.15 22.15 0.1K
14:41 22.25 22.25 22.10 22.10 0.5K
14:43 22.00 22.00 21.70 21.70 3.5K
14:54 21.70 21.70 21.70 21.70 0.1K
15:00 21.70 21.70 21.70 21.70 0.0K
15:04 21.70 21.70 21.70 21.70 0.0K
15:05 21.85 21.85 21.85 21.85 0.0K
15:06 21.85 21.85 21.85 21.85 0.0K
15:09 21.85 21.85 21.85 21.85 0.0K
15:14 21.85 21.85 21.85 21.85 0.0K
15:15 21.85 21.85 21.85 21.85 0.0K
15:16 21.90 21.90 21.90 21.90 0.2K
15:20 21.90 21.90 21.90 21.90 0.0K
15:21 21.90 21.90 21.85 21.85 0.3K
15:26 21.95 21.95 21.95 21.95 0.0K
15:29 21.80 21.80 21.80 21.80 0.1K
15:37 21.90 21.90 21.90 21.90 0.1K
15:38 21.85 21.85 21.85 21.85 0.2K
15:43 21.85 21.85 21.85 21.85 0.1K
15:44 22.00 22.00 22.00 22.00 1.6K
15:45 21.95 21.95 21.95 21.95 0.0K
15:47 21.95 21.95 21.95 21.95 0.2K
15:48 22.05 22.05 22.05 22.05 0.2K
15:59 21.90 21.90 21.90 21.90 0.0K
16:06 22.15 22.15 22.15 22.15 0.0K
16:08 22.00 22.00 22.00 22.00 0.0K
16:11 22.25 22.25 22.25 22.25 0.0K
16:14 22.00 22.00 22.00 22.00 0.0K
16:22 22.25 22.25 22.25 22.25 0.1K
16:24 22.05 22.05 22.05 22.05 0.1K
16:28 22.00 22.00 22.00 22.00 0.4K
16:32 22.15 22.15 22.15 22.15 0.1K
16:34 22.20 22.20 22.20 22.20 0.0K
16:40 22.20 22.20 22.20 22.20 0.0K
16:41 22.00 22.00 22.00 22.00 0.0K
16:42 21.95 21.95 21.95 21.95 0.0K
16:45 22.00 22.15 22.00 22.15 0.1K
16:48 22.00 22.15 22.00 22.15 0.0K
16:53 22.00 22.00 22.00 22.00 0.0K
16:54 22.25 22.25 22.25 22.25 0.5K
16:55 22.25 22.25 22.25 22.25 0.4K
16:58 22.05 22.05 22.05 22.05 0.5K
17:00 22.05 22.20 22.05 22.20 0.0K
17:05 22.05 22.05 22.05 22.05 0.0K
17:07 22.15 22.15 22.15 22.15 0.1K
17:08 22.05 22.05 22.05 22.05 0.0K
17:13 22.05 22.05 22.05 22.05 0.1K
17:17 22.05 22.05 22.05 22.05 0.1K
17:22 22.05 22.05 22.05 22.05 0.0K
17:23 22.05 22.05 22.05 22.05 0.1K
17:26 22.05 22.05 22.05 22.05 0.4K
17:27 22.05 22.05 22.05 22.05 0.0K
17:28 22.10 22.10 22.10 22.10 0.0K
17:29 22.10 22.10 22.05 22.05 0.0K
17:35 22.25 22.25 22.25 22.25 8.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available