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 22.20 22.20 22.20 22.20 0.5K
09:02 22.00 22.00 22.00 22.00 0.6K
09:05 21.60 21.60 21.60 21.60 0.1K
09:06 21.95 21.95 21.95 21.95 0.0K
09:07 22.00 22.00 21.65 21.65 1.0K
09:08 21.95 21.95 21.95 21.95 0.1K
09:09 21.95 21.95 21.95 21.95 0.0K
09:11 21.95 21.95 21.95 21.95 0.0K
09:13 21.95 21.95 21.95 21.95 0.1K
09:15 21.90 21.90 21.80 21.80 0.0K
09:16 21.85 22.00 21.85 22.00 0.2K
09:19 22.25 22.25 22.10 22.10 0.3K
09:20 22.20 22.20 22.20 22.20 0.3K
09:22 22.20 22.20 22.20 22.20 0.3K
09:23 22.20 22.20 22.20 22.20 0.1K
09:25 22.10 22.10 22.10 22.10 0.0K
09:28 22.00 22.05 21.80 21.80 0.4K
09:30 21.85 21.85 21.85 21.85 0.0K
09:31 22.25 22.25 22.25 22.25 1.4K
09:32 22.20 22.20 22.20 22.20 0.0K
09:38 22.05 22.05 22.05 22.05 0.0K
09:41 22.00 22.00 22.00 22.00 0.0K
09:43 21.75 21.75 21.75 21.75 0.1K
09:47 21.60 21.60 21.60 21.60 0.1K
09:48 21.70 21.70 21.70 21.70 0.0K
09:49 21.60 21.60 21.35 21.35 0.6K
09:50 21.65 21.70 21.65 21.70 0.1K
09:56 21.45 21.45 21.45 21.45 0.0K
09:57 21.45 21.45 21.45 21.45 0.0K
09:58 21.30 21.50 21.30 21.30 0.3K
09:59 21.40 21.40 21.40 21.40 0.4K
10:02 21.45 21.45 21.45 21.45 0.1K
10:03 21.30 21.30 21.30 21.30 0.2K
10:06 21.15 21.15 21.15 21.15 1.7K
10:07 21.40 21.40 21.40 21.40 0.1K
10:08 21.25 21.35 21.25 21.35 0.2K
10:09 21.25 21.25 21.25 21.25 0.0K
10:10 21.30 21.30 21.30 21.30 0.0K
10:11 21.30 21.35 21.30 21.35 0.3K
10:12 21.20 21.20 21.20 21.20 0.0K
10:14 21.15 21.15 21.15 21.15 0.1K
10:15 21.35 21.35 21.35 21.35 0.2K
10:20 21.05 21.05 21.05 21.05 0.9K
10:21 21.15 21.15 21.15 21.15 0.1K
10:23 21.15 21.15 21.15 21.15 0.2K
10:25 21.10 21.10 21.10 21.10 0.1K
10:26 21.15 21.15 21.15 21.15 0.0K
10:27 21.25 21.25 21.25 21.25 0.1K
10:28 21.30 21.30 21.30 21.30 0.0K
10:30 21.30 21.30 21.30 21.30 0.1K
10:31 21.15 21.15 21.15 21.15 0.1K
10:33 21.20 21.50 21.20 21.35 2.1K
10:35 21.35 21.50 21.35 21.50 0.1K
10:38 22.00 22.00 22.00 22.00 4.4K
10:39 22.00 22.00 22.00 22.00 0.0K
10:40 22.00 22.00 22.00 22.00 0.0K
10:43 22.00 22.00 22.00 22.00 0.2K
10:44 22.00 22.00 22.00 22.00 0.0K
10:46 22.00 22.00 21.95 21.95 0.2K
10:47 21.95 22.00 21.85 22.00 0.9K
10:48 21.85 21.85 21.85 21.85 0.2K
10:50 21.95 21.95 21.95 21.95 0.1K
10:51 21.95 21.95 21.95 21.95 0.0K
10:53 21.95 21.95 21.95 21.95 0.1K
10:59 21.95 21.95 21.95 21.95 0.1K
11:06 21.80 21.80 21.80 21.80 0.1K
11:07 21.80 21.80 21.70 21.70 0.3K
11:08 21.95 21.95 21.95 21.95 0.2K
11:12 21.90 21.90 21.90 21.90 0.0K
11:17 21.85 21.85 21.85 21.85 0.1K
11:19 21.85 21.85 21.85 21.85 0.0K
11:27 21.70 21.70 21.70 21.70 0.0K
11:28 21.70 21.75 21.70 21.75 0.0K
11:31 21.85 21.90 21.85 21.90 0.8K
11:39 21.80 21.80 21.80 21.80 0.1K
11:40 21.75 21.75 21.75 21.75 0.1K
11:41 21.80 21.80 21.75 21.75 0.8K
11:47 21.95 21.95 21.95 21.95 0.1K
11:48 21.70 21.70 21.70 21.70 0.1K
11:49 21.70 21.70 21.70 21.70 0.0K
12:03 21.70 21.70 21.70 21.70 0.1K
12:04 21.85 21.85 21.85 21.85 0.2K
12:10 21.65 21.65 21.65 21.65 0.1K
12:13 21.65 21.65 21.65 21.65 0.1K
12:14 21.65 21.65 21.65 21.65 0.0K
12:16 21.85 21.85 21.85 21.85 0.0K
12:19 21.85 21.85 21.85 21.85 0.0K
12:20 21.85 21.85 21.85 21.85 0.1K
12:28 21.90 21.90 21.90 21.90 0.0K
12:31 21.83 21.83 21.75 21.75 0.2K
12:33 21.80 21.80 21.80 21.80 0.0K
12:34 21.80 21.80 21.75 21.75 0.1K
12:41 21.75 21.75 21.75 21.75 0.0K
12:42 21.70 21.70 21.70 21.70 0.1K
12:44 21.70 21.70 21.70 21.70 0.0K
12:47 21.80 21.80 21.80 21.80 0.0K
12:49 21.70 21.70 21.70 21.70 0.2K
12:51 21.70 21.70 21.70 21.70 0.0K
12:53 21.70 21.70 21.70 21.70 0.0K
12:54 21.65 21.65 21.65 21.65 0.0K
12:55 21.70 21.70 21.70 21.70 0.0K
12:57 21.70 21.70 21.70 21.70 0.1K
12:58 21.60 21.60 21.35 21.35 0.7K
13:00 21.60 21.60 21.60 21.60 0.3K
13:03 21.55 21.55 21.55 21.55 0.0K
13:08 21.55 21.55 21.55 21.55 0.0K
13:10 21.50 21.50 21.50 21.50 0.0K
13:18 21.50 21.50 21.50 21.50 0.1K
13:22 21.35 21.35 21.35 21.35 0.8K
13:23 21.55 21.55 21.55 21.55 0.1K
13:27 21.35 21.35 21.35 21.35 0.1K
13:28 21.30 21.30 21.30 21.30 0.7K
13:31 21.35 21.35 21.35 21.35 0.1K
13:33 21.30 21.30 21.25 21.25 0.1K
13:38 21.40 21.55 21.40 21.55 0.1K
13:45 21.30 21.35 21.30 21.35 0.3K
13:47 21.30 21.30 21.30 21.30 0.1K
13:55 21.60 21.60 21.60 21.60 0.4K
13:57 21.55 21.55 21.55 21.55 0.0K
14:02 21.70 21.70 21.70 21.70 0.0K
14:04 21.70 21.70 21.70 21.70 0.0K
14:06 21.60 21.60 21.60 21.60 0.0K
14:17 21.60 21.60 21.60 21.60 0.1K
14:22 21.50 21.50 21.50 21.50 0.1K
14:31 21.50 21.50 21.50 21.50 0.1K
14:35 21.70 21.70 21.50 21.50 0.1K
14:38 21.50 21.50 21.40 21.40 0.1K
14:39 21.40 21.40 21.40 21.40 0.0K
14:46 21.40 21.40 21.40 21.40 0.1K
14:49 21.40 21.40 21.40 21.40 0.0K
14:52 21.60 21.60 21.60 21.60 0.4K
14:57 21.60 21.60 21.60 21.60 0.0K
14:58 21.65 21.65 21.65 21.65 0.1K
15:05 21.70 21.70 21.70 21.70 0.1K
15:06 21.85 21.85 21.85 21.85 0.7K
15:07 22.00 22.00 22.00 22.00 0.5K
15:22 21.70 21.70 21.70 21.70 0.0K
15:23 21.65 21.65 21.65 21.65 0.0K
15:28 21.65 21.65 21.65 21.65 0.1K
15:29 21.55 21.55 21.55 21.55 0.0K
15:32 21.55 21.55 21.55 21.55 0.2K
15:33 21.75 21.75 21.75 21.75 0.0K
15:34 21.50 21.50 21.50 21.50 0.1K
15:36 21.75 21.75 21.75 21.75 0.0K
15:38 21.50 21.50 21.50 21.50 0.0K
15:39 21.50 21.50 21.50 21.50 0.1K
15:45 21.45 21.45 21.45 21.45 0.1K
15:47 21.45 21.45 21.45 21.45 0.0K
15:50 21.50 21.50 21.50 21.50 0.0K
15:51 21.50 21.50 21.50 21.50 0.2K
15:53 21.55 21.60 21.45 21.45 0.2K
15:54 21.45 21.45 21.45 21.45 0.0K
15:57 21.45 21.50 21.45 21.50 0.3K
15:58 21.55 21.55 21.55 21.55 0.1K
16:14 21.40 21.40 21.30 21.30 0.2K
16:15 21.30 21.30 21.30 21.30 0.0K
16:21 21.30 21.30 21.30 21.30 0.1K
16:22 21.55 21.60 21.55 21.60 2.1K
16:23 21.60 21.60 21.60 21.60 0.1K
16:30 21.70 21.70 21.70 21.70 0.1K
16:39 21.55 21.55 21.55 21.55 0.0K
16:43 21.75 21.75 21.75 21.75 0.4K
16:44 21.50 21.50 21.50 21.50 0.1K
16:47 21.50 21.50 21.50 21.50 0.1K
16:53 21.50 21.50 21.50 21.50 0.1K
16:58 21.58 21.58 21.58 21.58 0.0K
16:59 21.45 21.45 21.45 21.45 0.1K
17:04 21.55 21.55 21.50 21.50 0.1K
17:07 21.50 21.50 21.50 21.50 0.2K
17:08 21.50 21.50 21.50 21.50 0.1K
17:09 21.70 21.70 21.70 21.70 0.1K
17:13 21.50 21.50 21.50 21.50 0.1K
17:17 21.45 21.45 21.45 21.45 0.1K
17:19 21.45 21.45 21.45 21.45 0.3K
17:22 21.45 21.45 21.45 21.45 0.1K
17:23 21.45 21.45 21.45 21.45 0.0K
17:25 21.50 21.50 21.50 21.50 0.0K
17:26 21.50 21.50 21.50 21.50 0.1K
17:29 21.50 21.50 21.50 21.50 0.0K
17:35 21.55 21.55 21.55 21.55 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available