Wallix Group (ALLIX)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.76 | -8.75576036866 | 8.68 | 8.78 | 7.63 | 6313 | 8.18307061 | DE |
| 4 | 0.25 | 3.25945241199 | 7.67 | 9.69 | 7.37 | 6924 | 8.52445853 | DE |
| 12 | -0.81 | -9.27835051546 | 8.73 | 10 | 6.71 | 8355 | 8.7256016 | DE |
| 26 | -0.98 | -11.0112359551 | 8.9 | 11.8 | 6.71 | 10750 | 9.20638808 | DE |
| 52 | -3.78 | -32.3076923077 | 11.7 | 11.8 | 6 | 7895 | 9.14176705 | DE |
| 156 | -18.63 | -70.1694915254 | 26.55 | 34.3 | 6 | 8622 | 16.21835369 | DE |
| 260 | -4.32 | -35.2941176471 | 12.24 | 34.3 | 6 | 9184 | 17.04939908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8 | -0.31 | -3.73 | 8.21 | 8.2899999 | 7.88 | 9657 |
| 1720801800 | 8.31 | 0.06 | 0.73 | 8.16 | 8.34 | 8.01 | 5577 |
| 1720715400 | 8.25 | -0.02 | -0.24 | 8.3 | 8.4 | 8.07 | 4632 |
| 1720629000 | 8.27 | 0.05 | 0.61 | 8.4 | 8.41 | 8.25 | 6358 |
| 1720542600 | 8.22 | -0.36 | -4.20 | 8.68 | 8.78 | 8.15 | 5343 |
| 1720456200 | 8.58 | -0.18 | -2.05 | 8.63 | 8.76 | 8.55 | 10599 |
| 1720197000 | 8.76 | -0.13 | -1.46 | 8.89 | 8.89 | 8.66 | 2788 |
| 1720110600 | 8.89 | -0.08 | -0.89 | 8.98 | 8.98 | 8.83 | 2653 |
| 1720024200 | 8.97 | 0.02 | 0.22 | 8.98 | 8.98 | 8.85 | 989 |
| 1719937800 | 8.95 | -0.05 | -0.56 | 8.98 | 8.98 | 8.82 | 2260 |
| 1719851400 | 9 | -0.01 | -0.11 | 8.82 | 9.03 | 8.8 | 3148 |
| 1719592200 | 9.01 | -0.31 | -3.33 | 9.32 | 9.32 | 8.84 | 4574 |
| 1719505800 | 9.32 | -0.13 | -1.38 | 9.49 | 9.6199999 | 9.13 | 8107 |
| 1719419400 | 9.45 | 0.43 | 4.77 | 9.05 | 9.69 | 9 | 15622 |
| 1719333000 | 9.02 | 0.74 | 8.94 | 8.3 | 9.02 | 8.11 | 14068 |
| 1719246600 | 8.28 | 0.46 | 5.88 | 7.78 | 8.3 | 7.5 | 12972 |
| 1718987400 | 7.82 | 0.06 | 0.77 | 7.66 | 7.82 | 7.37 | 15465 |
| 1718901000 | 7.76 | 0.02 | 0.26 | 7.74 | 7.76 | 7.66 | 3512 |
| 1718814600 | 7.74 | -0.04 | -0.51 | 7.72 | 7.8 | 7.66 | 3126 |
| 1718728200 | 7.78 | 0.05 | 0.65 | 7.67 | 7.78 | 7.5 | 7033 |
| 1718641800 | 7.73 | 0.03 | 0.39 | 7.4 | 7.75 | 6.71 | 36266 |
| 1718382600 | 7.7 | -0.58 | -7.00 | 8.15 | 8.15 | 7.55 | 17441 |
| 1718296200 | 8.28 | -0.3 | -3.50 | 8.55 | 8.56 | 8.18 | 15711 |
| 1718209800 | 8.58 | -0.82 | -8.72 | 9.31 | 9.4 | 8.5 | 19388 |
| 1718123400 | 9.4 | -0.28 | -2.89 | 9.52 | 9.71 | 9.32 | 2810 |
| 1718037000 | 9.68 | -0.31 | -3.10 | 9.72 | 9.72 | 9.22 | 12184 |
| 1717777800 | 9.99 | 0.07 | 0.71 | 9.93 | 10 | 9.76 | 18312 |
| 1717691400 | 9.92 | 0.35 | 3.66 | 9.57 | 9.98 | 9.42 | 13040 |
| 1717605000 | 9.57 | 0.08 | 0.84 | 9.58 | 9.6 | 9.36 | 23963 |
| 1717518600 | 9.49 | -0.06 | -0.63 | 9.59 | 9.7 | 9.39 | 15767 |
| 1717432200 | 9.55 | 0.1 | 1.06 | 9.52 | 9.57 | 9.41 | 9415 |
| 1717173000 | 9.45 | 0.51 | 5.70 | 8.98 | 9.51 | 8.95 | 17673 |
| 1717086600 | 8.94 | 0.34 | 3.95 | 8.5399999 | 8.94 | 8.34 | 19154 |
| 1717000200 | 8.6 | -0.12 | -1.38 | 8.75 | 8.75 | 8.5 | 7537 |
| 1716913800 | 8.72 | 0.09 | 1.04 | 8.72 | 8.84 | 8.53 | 10172 |
| 1716827400 | 8.63 | 0.14 | 1.65 | 8.4 | 8.75 | 8.4 | 11303 |
| 1716568200 | 8.49 | -0.06 | -0.70 | 8.55 | 8.56 | 8.34 | 6944 |
| 1716481800 | 8.55 | -0.02 | -0.23 | 8.7 | 8.7 | 8.3 | 13622 |
| 1716395400 | 8.57 | -0.01 | -0.12 | 8.6 | 8.7 | 8.51 | 3715 |
| 1716309000 | 8.58 | 0 | 0.00 | 8.58 | 8.61 | 8.48 | 5280 |
| 1716222600 | 8.58 | 0.11 | 1.30 | 8.55 | 8.58 | 8.48 | 1265 |
| 1715963400 | 8.47 | 0.01 | 0.12 | 8.47 | 8.56 | 8.46 | 1127 |
| 1715877000 | 8.46 | 0.11 | 1.32 | 8.33 | 8.49 | 8.3 | 2364 |
| 1715790600 | 8.35 | -0.24 | -2.79 | 8.56 | 8.58 | 8.35 | 8101 |
| 1715704200 | 8.59 | -0.18 | -2.05 | 8.78 | 8.78 | 8.48 | 25788 |
| 1715617800 | 8.77 | -0.09 | -1.02 | 8.9 | 8.92 | 8.73 | 4451 |
| 1715358600 | 8.86 | -0.09 | -1.01 | 8.94 | 8.95 | 8.78 | 2599 |
| 1715272200 | 8.95 | 0.04 | 0.45 | 8.97 | 8.97 | 8.9 | 2111 |
| 1715185800 | 8.91 | -0.05 | -0.56 | 8.96 | 8.97 | 8.86 | 997 |
| 1715099400 | 8.96 | 0.08 | 0.90 | 8.9 | 8.98 | 8.84 | 3148 |
| 1715013000 | 8.88 | -0.09 | -1.00 | 8.9 | 9.01 | 8.77 | 6784 |
| 1714753800 | 8.97 | 0.19 | 2.16 | 8.78 | 8.98 | 8.59 | 4145 |
| 1714667400 | 8.78 | 0.1 | 1.15 | 8.73 | 8.78 | 8.55 | 2747 |
| 1714494600 | 8.68 | -0.12 | -1.36 | 8.75 | 8.815 | 8.3 | 14092 |
| 1714408200 | 8.8 | 0.05 | 0.57 | 8.92 | 8.92 | 8.8 | 1171 |
| 1714149000 | 8.75 | -0.23 | -2.56 | 8.8 | 8.8699999 | 8.75 | 2190 |
| 1714062600 | 8.98 | 0.04 | 0.45 | 8.99 | 8.99 | 8.83 | 2106 |
| 1713976200 | 8.94 | 0.14 | 1.59 | 8.8 | 8.99 | 8.8 | 4995 |
| 1713889800 | 8.8 | 0.06 | 0.69 | 8.73 | 8.8 | 8.55 | 5873 |
| 1713803400 | 8.74 | 0.02 | 0.23 | 8.8 | 8.8 | 8.53 | 7225 |
| 1713544200 | 8.72 | 0.19 | 2.23 | 8.64 | 8.72 | 8.51 | 4897 |
| 1713457800 | 8.53 | -0.23 | -2.63 | 8.7 | 8.88 | 8.53 | 11847 |
| 1713371400 | 8.76 | -0.04 | -0.45 | 8.8 | 8.81 | 8.75 | 723 |
| 1713285000 | 8.8 | 0 | 0.00 | 8.78 | 8.96 | 8.78 | 3693 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
