Wallix Group (ALLIX)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.12820512821 | 9.75 | 9.9 | 9.52 | 1594 | 9.76729297 | DE |
| 4 | 0.25 | 2.60145681582 | 9.61 | 9.9 | 9 | 4116 | 9.4942149 | DE |
| 12 | 1 | 11.2866817156 | 8.86 | 10.84 | 8.6 | 8426 | 9.7826394 | DE |
| 26 | 0.88 | 9.7995545657 | 8.98 | 10.84 | 6.4 | 8449 | 8.80143417 | DE |
| 52 | 0.66 | 7.17391304348 | 9.2 | 11.8 | 6.4 | 9524 | 9.04220188 | DE |
| 156 | -21.69 | -68.7480190174 | 31.55 | 32.25 | 6 | 8729 | 13.17843989 | DE |
| 260 | -4.04 | -29.0647482014 | 13.9 | 34.3 | 6 | 9081 | 16.8386123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 9.86 | 0.07 | 0.72 | 9.78 | 9.9 | 9.78 | 1700 |
| 1735839000 | 9.7899999 | -0.1 | -1.01 | 9.88 | 9.88 | 9.74 | 385 |
| 1735666200 | 9.89 | 0.19 | 1.96 | 9.7 | 9.89 | 9.68 | 1414 |
| 1735579800 | 9.7 | -0.05 | -0.51 | 9.64 | 9.73 | 9.52 | 2062 |
| 1735320600 | 9.75 | 0.02 | 0.21 | 9.75 | 9.75 | 9.64 | 2515 |
| 1735061400 | 9.73 | -0.13 | -1.32 | 9.8 | 9.8 | 9.72 | 127 |
| 1734975000 | 9.86 | 0.14 | 1.44 | 9.56 | 9.86 | 9.52 | 5455 |
| 1734715800 | 9.72 | -0.03 | -0.31 | 9.71 | 9.72 | 9.52 | 1648 |
| 1734629400 | 9.75 | 0.05 | 0.52 | 9.56 | 9.75 | 9.4 | 1689 |
| 1734543000 | 9.7 | 0.09 | 0.94 | 9.5 | 9.7 | 9.5 | 1887 |
| 1734456600 | 9.61 | 0.02 | 0.21 | 9.59 | 9.61 | 9.4 | 4964 |
| 1734370200 | 9.59 | 0.09 | 0.95 | 9.6199999 | 9.6199999 | 9.43 | 3827 |
| 1734111000 | 9.5 | 0.12 | 1.28 | 9.4 | 9.5 | 9.27 | 10308 |
| 1734024600 | 9.38 | -0.02 | -0.21 | 9.3 | 9.38 | 9.21 | 1075 |
| 1733938200 | 9.4 | 0.09 | 0.97 | 9.24 | 9.4 | 9.24 | 3734 |
| 1733851800 | 9.31 | 0 | 0.00 | 9.31 | 9.31 | 9.31 | 0 |
| 1733765400 | 9.31 | 0.01 | 0.11 | 9.1 | 9.32 | 9 | 12289 |
| 1733506200 | 9.3 | -0.2 | -2.11 | 9.61 | 9.64 | 9.1199999 | 13924 |
| 1733419800 | 9.5 | -0.2 | -2.06 | 9.7 | 9.77 | 9.5 | 3772 |
| 1733333400 | 9.7 | -0.1 | -1.02 | 9.78 | 9.88 | 9.61 | 2906 |
| 1733247000 | 9.8 | -0.2 | -2.00 | 10 | 10 | 9.8 | 6426 |
| 1733160600 | 10 | -0.2 | -1.96 | 10.2 | 10.2 | 9.69 | 4666 |
| 1732901400 | 10.2 | 0.22 | 2.20 | 10 | 10.22 | 9.81 | 6399 |
| 1732815000 | 9.98 | -0.38 | -3.67 | 9.76 | 10.04 | 9.76 | 2491 |
| 1732728600 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1732642200 | 10.36 | -0.12 | -1.15 | 10.4 | 10.54 | 10.36 | 2369 |
| 1732555800 | 10.48 | -0.02 | -0.19 | 10.42 | 10.66 | 10.42 | 4251 |
| 1732296600 | 10.5 | 0.22 | 2.14 | 10.3 | 10.8 | 10.3 | 8624 |
| 1732210200 | 10.28 | -0.32 | -3.02 | 10.5 | 10.62 | 10.22 | 7781 |
| 1732123800 | 10.6 | -0.08 | -0.75 | 10.52 | 10.62 | 10.44 | 2186 |
| 1732037400 | 10.68 | 0.14 | 1.33 | 10.54 | 10.84 | 10.22 | 15910 |
| 1731951000 | 10.54 | 0.14 | 1.35 | 10.4 | 10.72 | 10.34 | 11716 |
| 1731691800 | 10.4 | 0 | 0.00 | 10.42 | 10.42 | 10.22 | 11772 |
| 1731605400 | 10.4 | -0.06 | -0.57 | 10.46 | 10.46 | 10.24 | 11818 |
| 1731519000 | 10.46 | 0.26 | 2.55 | 10.24 | 10.46 | 10.2 | 10934 |
| 1731432600 | 10.2 | -0.2 | -1.92 | 10.24 | 10.3 | 10 | 11645 |
| 1731346200 | 10.4 | 0.3 | 2.97 | 10.1 | 10.58 | 10.1 | 20459 |
| 1731087000 | 10.1 | 1.02 | 11.23 | 9.46 | 10.16 | 9.46 | 69271 |
| 1731000600 | 9.08 | -0.1 | -1.09 | 9.07 | 9.08 | 8.84 | 8315 |
| 1730914200 | 9.18 | 0.08 | 0.88 | 9.1 | 9.19 | 8.65 | 2900 |
| 1730827800 | 9.1 | -0.16 | -1.73 | 9.2 | 9.2 | 9.02 | 1749 |
| 1730741400 | 9.26 | -0.21 | -2.22 | 9.31 | 9.36 | 9.06 | 2668 |
| 1730482200 | 9.47 | 0.15 | 1.61 | 9.5399999 | 9.5399999 | 9.32 | 901 |
| 1730395800 | 9.32 | -0.08 | -0.85 | 9.35 | 9.58 | 9.25 | 15894 |
| 1730309400 | 9.4 | -0.1 | -1.05 | 9.49 | 9.49 | 9.33 | 9466 |
| 1730223000 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 4807 |
| 1730136600 | 9.5 | 0.1 | 1.06 | 9.48 | 9.5 | 9.4 | 2869 |
| 1729873800 | 9.4 | 0 | 0.00 | 9.5 | 9.5 | 9.4 | 9029 |
| 1729787400 | 9.4 | 0 | 0.00 | 9.4 | 9.47 | 9.4 | 8813 |
| 1729701000 | 9.4 | -0.08 | -0.84 | 9.5 | 9.5 | 9.4 | 12347 |
| 1729614600 | 9.48 | 0.18 | 1.94 | 9.45 | 9.48 | 9.36 | 32431 |
| 1729528200 | 9.3 | 0 | 0.00 | 9.3 | 9.3 | 9.3 | 0 |
| 1729269000 | 9.3 | 0 | 0.00 | 9.25 | 9.36 | 9.25 | 11353 |
| 1729182600 | 9.3 | 0 | 0.00 | 9.2 | 9.3 | 9.2 | 13769 |
| 1729096200 | 9.3 | -0.15 | -1.59 | 9.3 | 9.38 | 9.15 | 7817 |
| 1729009800 | 9.45 | -0.05 | -0.53 | 9.36 | 9.5 | 9.3 | 12766 |
| 1728923400 | 9.5 | 0.34 | 3.71 | 9.18 | 9.65 | 9.18 | 14986 |
| 1728664200 | 9.16 | 0.21 | 2.35 | 8.86 | 9.19 | 8.6 | 8925 |
| 1728577800 | 8.95 | 0 | 0.00 | 9.1 | 9.22 | 8.95 | 10594 |
| 1728491400 | 8.95 | 0.21 | 2.40 | 8.74 | 9 | 8.6 | 8451 |
| 1728405000 | 8.74 | 0.09 | 1.04 | 8.65 | 8.74 | 8.57 | 1291 |
| 1728318600 | 8.65 | -0.12 | -1.37 | 8.68 | 8.68 | 8.6 | 1103 |
| 1728059400 | 8.77 | -0.13 | -1.46 | 8.72 | 8.7899999 | 8.55 | 2640 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
