Wallix Group Historical Data - ALLIX | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Europe
EU
Wallix Group (ALLIX)
Wallix Group (ALLIX) Historical

Wallix Group (ALLIX)

8.64

-0.10

( -1.14% )

Updated: 07:17:24

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-1.59453302961	8.78	8.96	8.51	5677	8.6572179	DE
4	-0.22	-2.48306997743	8.86	9.4	8.15	9260	8.69718527	DE
12	0.15	1.7667844523	8.49	11.8	7.86	13565	9.60166777	DE
26	1.46	20.3342618384	7.18	11.8	6	9417	9.26285102	DE
52	-3.46	-28.5950413223	12.1	14.5	6	7826	9.82685713	DE
156	-16.41	-65.5089820359	25.05	34.3	6	8586	17.48614536	DE
260	-4.52	-34.3465045593	13.16	34.3	6	9257	17.14277721	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713198600	8.8	-0.3	-3.30	9	9	8.7	11254
1712939400	9.1	0.28	3.17	9.4	9.4	9.05	31278
1712853000	8.82	0.02	0.23	8.72	8.84	8.56	3967
1712766600	8.8	-0.1	-1.12	8.9	9	8.53	12841
1712680200	8.9	-0.25	-2.73	9.15	9.26	8.58	9524
1712593800	9.15	0.56	6.52	8.6	9.15	8.5	8176
1712334600	8.59	0.28	3.37	8.27	8.59	8.27	6810
1712248200	8.31	-0.04	-0.48	8.32	8.45	8.31	5149
1712161800	8.35	0	0.00	8.2899999	8.43	8.22	8192
1712075400	8.35	0.05	0.60	8.23	8.39	8.2	8487
1711647000	8.3	-0.01	-0.12	8.3	8.45	8.21	10417
1711560600	8.31	-0.09	-1.07	8.4	8.4	8.22	9043
1711474200	8.4	-0.32	-3.67	8.86	8.86	8.15	13157
1711387800	8.72	0.38	4.56	8.22	8.74	8.15	20562
1711128600	8.34	-1.74	-17.26	9.4	9.4	7.86	85219
1711042200	10.08	0.12	1.20	10.12	10.12	9.88	5684
1710955800	9.96	-0.03	-0.30	10.1	10.12	9.93	3679
1710869400	9.99	0.01	0.10	10.1	10.1	9.98	3375
1710783000	9.98	0.49	5.16	9.36	9.98	9.36	7152
1710523800	9.49	-0.23	-2.37	9.72	9.73	9.27	15182
1710437400	9.72	-0.21	-2.11	9.88	9.88	9.5	17649
1710351000	9.93	-0.29	-2.84	10.22	10.22	9.76	10233
1710264600	10.22	-0.28	-2.67	10.5	10.6	9.66	21169
1710178200	10.5	-0.18	-1.69	10.76	10.76	10.32	9853
1709919000	10.68	-0.22	-2.02	10.7	10.88	10.56	8569
1709832600	10.9	-0.28	-2.50	11.28	11.54	10.16	26683
1709746200	11.18	0.06	0.54	11.34	11.58	11.18	8105
1709659800	11.12	-0.32	-2.80	11.4	11.8	11.12	21567
1709573400	11.44	1.14	11.07	10.5	11.44	10.44	27204
1709314200	10.3	0.06	0.59	10.24	10.44	10.12	10731
1709227800	10.24	-0.26	-2.48	10.5	10.72	10.24	9795
1709141400	10.5	-0.08	-0.76	10.6	10.9	10.5	20309
1709055000	10.58	0.36	3.52	10.48	10.78	10.3	41648
1708968600	10.22	0.54	5.58	9.96	10.66	9.86	43151
1708709400	9.68	-0.11	-1.12	9.6199999	9.81	9.41	5417
1708623000	9.7899999	0.64	6.99	9.33	10.04	9.23	10606
1708536600	9.15	-0.44	-4.59	9.65	9.65	9.1	9892
1708450200	9.59	-0.45	-4.48	10.04	10.04	9.58	6061
1708363800	10.04	0	0.00	10.04	10.04	10.04	0
1708104600	10.04	-0.06	-0.59	10.14	10.18	10	8392
1708018200	10.1	0.26	2.64	9.93	10.2	9.76	26697
1707931800	9.84	0.56	6.03	9.38	9.96	9.3699999	27716
1707845400	9.28	-0.02	-0.22	9.3	9.3	9.11	2727
1707759000	9.3	-0.13	-1.38	9.46	9.46	9.1	4601
1707499800	9.43	-0.38	-3.87	9.9	9.94	9.08	16273
1707413400	9.81	0.07	0.72	9.76	9.95	9.7	6168
1707327000	9.74	-0.5	-4.88	10.04	10.24	9.72	9556
1707240600	10.24	0.72	7.56	9.48	10.24	9.48	7150
1707154200	9.52	0.72	8.18	8.75	10.1	8.75	29083
1706895000	8.8	0.12	1.38	8.68	8.94	8.4	6954
1706808600	8.68	0.18	2.12	8.49	8.7	8.45	6782
1706722200	8.5	0.05	0.59	8.45	8.58	8.45	1990
1706635800	8.45	-0.05	-0.59	8.49	8.51	8.4	2936
1706549400	8.5	0	0.00	8.5	8.5399999	8.4	1128
1706290200	8.5	0	0.00	8.5	8.52	8.33	1596
1706203800	8.5	-0.06	-0.70	8.66	8.66	8.31	2048
1706117400	8.56	0.18	2.15	8.38	8.68	8.38	6711
1706031000	8.38	0.04	0.48	8.33	8.4	8.15	1598

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions