Dark

WBX
Wallbox N.V.
stock NYSE

At Close

Jul 29, 2026 3:57:45 PM EDT

3.26USD-7.386%(-0.26)37,104

2.58Bid 3.95Ask 1.37Spread

Pre-market

0.00USD-100.000%(-3.95)0

After-hours

Jul 29, 2026 4:10:30 PM EDT

3.18USD-2.454%(-0.08)586

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	3.1500	3.260000	3.150000	3.2600	-5.780%	37,104	0.000%
2026-07-28	3.7800	3.936100	3.420000	3.4600	-7.487%	20,438	-5.780%
2026-07-27	4.0400	4.258600	3.724700	3.7400	-5.316%	15,568	-12.834%
2026-07-24	3.7900	4.050000	3.625000	3.9500	+7.923%	37,710	-17.468%
2026-07-23	3.5600	3.830900	3.560000	3.6600	+1.667%	28,356	-10.929%
2026-07-22	4.1100	4.290000	3.520000	3.6000	-12.621%	108,890	-9.444%
2026-07-21	4.1900	4.290000	4.120000	4.1200	-0.723%	15,120	-20.874%
2026-07-20	4.5500	4.550000	4.050000	4.1500	-8.991%	43,926	-21.446%
2026-07-17	4.5900	4.838100	4.520000	4.5600	-3.185%	17,996	-28.509%
2026-07-16	5.1500	5.310100	4.680000	4.7100	-10.964%	57,013	-30.786%
2026-07-15	5.3500	5.590000	4.870000	5.2900	-1.121%	46,145	-38.374%
2026-07-14	4.9000	5.550000	4.900000	5.3500	+8.300%	39,545	-39.065%
2026-07-13	5.8600	5.860000	4.910000	4.9400	-8.007%	103,043	-34.008%
2026-07-10	5.5000	5.906200	5.330000	5.3700	-2.007%	32,345	-39.292%
2026-07-09	5.2600	5.615000	5.240900	5.4800	+6.408%	60,399	-40.511%
2026-07-08	5.2500	5.350000	5.000000	5.1500	-4.275%	46,586	-36.699%
2026-07-07	5.5100	5.740000	4.650000	5.3800	-4.270%	176,482	-39.405%
2026-07-06	4.7000	6.178900	4.672000	5.6200	+35.096%	897,140	-41.993%
2026-07-02	3.4500	4.400000	3.450000	4.1600	+22.353%	191,256	-21.635%
2026-07-01	3.6700	3.782400	3.400000	3.4000	-10.995%	46,466	-4.118%
2026-06-30	3.7500	3.900000	3.682500	3.8200	+1.058%	9,381	-14.660%
2026-06-29	4.0000	4.140000	3.620000	3.7800	-4.786%	41,508	-13.757%
2026-06-26	3.7500	4.050000	3.750000	3.9700	+3.655%	132,946	-17.884%
2026-06-25	3.8000	4.050000	3.695000	3.8300	+1.055%	19,962	-14.883%
2026-06-24	3.9400	4.040000	3.770100	3.7900	-5.955%	30,623	-13.984%
2026-06-23	4.1100	4.200000	3.930000	4.0300	+4.134%	46,242	-19.107%
2026-06-22	3.7000	4.250000	3.564700	3.8700	+4.032%	66,401	-15.762%
2026-06-18	3.4200	3.790000	3.375600	3.7200	+7.826%	43,939	-12.366%
2026-06-17	3.7800	3.780000	3.330000	3.4500	-12.658%	132,696	-5.507%
2026-06-16	2.7700	4.000000	2.680100	3.9500	+39.576%	493,988	-17.468%
2026-06-15	2.7000	2.960000	2.660000	2.8300	+1.071%	111,163	+15.194%
2026-06-12	2.6600	2.940000	2.550000	2.8000	+9.804%	171,929	+16.429%
2026-06-11	2.7000	2.975400	2.550000	2.5500	-6.593%	7,000,612	+27.843%
2026-06-10	2.8000	2.820000	2.730000	2.7300	-2.500%	5,547	+19.414%
2026-06-09	2.8400	2.860000	2.750000	2.8000	-2.098%	12,122	+16.429%
2026-06-08	2.8000	2.898900	2.779300	2.8600	+0.351%	4,247	+13.986%
2026-06-05	3.0400	3.055000	2.820100	2.8500	-4.040%	10,578	+14.386%
2026-06-04	2.9800	3.009900	2.902000	2.9700	+2.768%	8,183	+9.764%
2026-06-03	3.0500	3.050000	2.750000	2.8900	-2.034%	20,757	+12.803%
2026-06-02	2.9500	2.960000	2.855000	2.9500	-0.338%	6,838	+10.508%
2026-06-01	3.0000	3.030000	2.790000	2.9600	-1.661%	14,213	+10.135%
2026-05-29	3.0000	3.050000	2.905000	3.0100	+1.347%	12,807	+8.306%
2026-05-28	2.9000	3.020000	2.730000	2.9700	+2.414%	17,760	+9.764%
2026-05-27	2.7700	3.150000	2.760000	2.9000	+3.203%	24,304	+12.414%
2026-05-26	2.6900	2.825000	2.690000	2.8100	+2.930%	14,986	+16.014%
2026-05-22	2.7100	2.770000	2.678000	2.7300	-0.546%	4,074	+19.414%
2026-05-21	2.8000	2.800000	2.686700	2.7450	-1.964%	9,074	+18.761%
2026-05-20	2.7500	2.800000	2.700100	2.8000	+3.704%	7,326	+16.429%
2026-05-19	2.7300	2.810000	2.700000	2.7000	-3.915%	5,574	+20.741%
2026-05-18	2.7200	2.910000	2.720000	2.8100	+3.309%	10,112	+16.014%
2026-05-15	2.7200	2.721600	2.720000	2.7200	-1.091%	1,127	+19.853%
2026-05-14	2.8000	2.800000	2.750000	2.7500	-1.786%	5,685	+18.545%
2026-05-13	2.7700	2.938900	2.718000	2.8000	+2.564%	4,778	+16.429%
2026-05-12	2.7700	2.790000	2.664000	2.7300	+2.247%	9,444	+19.414%
2026-05-11	2.7000	2.870000	2.670000	2.6700	-2.909%	10,650	+22.097%
2026-05-08	2.8300	2.880000	2.610000	2.7500	-4.514%	17,802	+18.545%
2026-05-07	2.9000	3.059900	2.820000	2.8800	-2.373%	7,841	+13.194%
2026-05-06	3.0000	3.110000	2.950000	2.9500	+1.724%	27,000	+10.508%
2026-05-05	2.9971	3.139900	2.870000	2.9000	-3.337%	22,059	+12.414%
2026-05-04	3.0700	3.100000	2.950000	3.0001	-2.752%	6,920	+8.663%
2026-05-01	3.1427	3.142700	3.080000	3.0850	+1.148%	3,709	+5.673%
2026-04-30	3.0000	3.125000	3.000000	3.0500	+2.349%	8,665	+6.885%
2026-04-29	3.0000	3.094000	2.950000	2.9800	-1.974%	5,312	+9.396%
2026-04-28	3.1200	3.210000	3.035000	3.0400	-5.000%	4,600	+7.237%
2026-04-27	3.0500	3.310000	3.045000	3.2000	+8.108%	27,545	+1.875%
2026-04-24	2.8290	3.060000	2.829000	2.9600	+1.718%	24,696	+10.135%
2026-04-23	2.9600	3.000000	2.910000	2.9100	-3.000%	8,327	+12.027%
2026-04-22	3.0400	3.058000	2.880000	3.0000	-1.639%	26,316	+8.667%
2026-04-21	2.9900	3.064700	2.835000	3.0500	+4.452%	8,846	+6.885%
2026-04-20	2.8800	3.071000	2.840000	2.9200	+2.817%	18,436	+11.644%
2026-04-17	2.8900	2.990000	2.810000	2.8400	-2.405%	20,277	+14.789%
2026-04-16	3.0550	3.055000	2.910000	2.9100	-1.356%	5,749	+12.027%
2026-04-15	2.9250	3.100000	2.860100	2.9500	0.000%	34,317	+10.508%
2026-04-14	3.0200	3.081000	2.910000	2.9500	+3.873%	16,323	+10.508%
2026-04-13	2.8000	2.922500	2.695900	2.8400	+0.709%	4,730	+14.789%
2026-04-10	2.9100	3.040000	2.802000	2.8200	-4.407%	11,399	+15.603%
2026-04-09	2.9300	3.000000	2.767000	2.9500	-3.595%	20,595	+10.508%
2026-04-08	2.8801	3.115000	2.880100	3.0600	+8.127%	16,829	+6.536%
2026-04-07	3.1200	3.290000	2.670000	2.8300	-8.414%	19,516	+15.194%
2026-04-06	3.0500	3.200000	2.925000	3.0900	-5.505%	29,842	+5.502%
2026-04-02	3.1800	3.420000	3.100000	3.2700	+7.566%	53,196	-0.306%
2026-04-01	2.7000	3.190000	2.469400	3.0400	+22.581%	63,629	+7.237%
2026-03-31	2.4100	2.480000	2.400000	2.4800	+0.813%	13,775	+31.452%
2026-03-30	2.5000	2.600000	2.420000	2.4600	-1.992%	15,817	+32.520%
2026-03-27	2.5500	2.680000	2.500000	2.5100	-4.198%	23,305	+29.880%
2026-03-26	2.6200	2.660000	2.610000	2.6200	+0.769%	3,315	+24.427%
2026-03-25	2.8000	2.800000	2.570000	2.6000	-3.346%	22,626	+25.385%
2026-03-24	2.6000	2.730000	2.600000	2.6900	+3.861%	16,054	+21.190%
2026-03-23	2.5220	2.590000	2.522000	2.5900	+0.778%	11,574	+25.869%
2026-03-20	2.5500	2.620000	2.510000	2.5700	-1.154%	11,610	+26.848%
2026-03-19	2.5400	2.640000	2.540000	2.6000	+0.775%	3,402	+25.385%
2026-03-18	2.5900	2.670000	2.520000	2.5800	+1.176%	8,504	+26.357%
2026-03-17	2.6121	2.650000	2.550000	2.5500	-2.672%	17,426	+27.843%
2026-03-16	2.6500	2.752000	2.540100	2.6200	-2.239%	15,311	+24.427%
2026-03-13	2.7300	2.740000	2.550000	2.6800	+0.752%	8,127	+21.642%
2026-03-12	2.6000	2.780000	2.600000	2.6600	0.000%	16,274	+22.556%
2026-03-11	2.7600	2.792400	2.530000	2.6600	-5.000%	23,969	+22.556%
2026-03-10	2.8376	2.850000	2.780000	2.8000	-3.114%	15,080	+16.429%
2026-03-09	2.7800	2.979900	2.770000	2.8900	0.000%	27,528	+12.803%
2026-03-06	2.9100	2.960000	2.805000	2.8900	-4.934%	3,995	+12.803%
2026-03-05	3.1900	3.190000	2.800000	3.0400	+1.672%	22,386	+7.237%
2026-03-04	3.1500	3.150000	2.790000	2.9900	-0.664%	33,592	+9.030%
2026-03-03	3.1200	3.330000	2.850000	3.0100	-4.747%	54,231	+8.306%
2026-03-02	3.1000	3.203200	3.100000	3.1600	-1.558%	4,749	+3.165%
2026-02-27	3.1200	3.230000	3.120000	3.2100	+2.556%	6,778	+1.558%
2026-02-26	3.2500	3.320000	3.120000	3.1300	-3.692%	9,741	+4.153%
2026-02-25	3.5000	3.500000	3.150000	3.2500	-7.143%	63,653	+0.308%
2026-02-24	3.4800	3.509900	3.425000	3.5000	+0.865%	11,930	-6.857%
2026-02-23	3.4000	3.510000	3.270800	3.4700	+2.360%	24,942	-6.052%
2026-02-20	3.0700	3.390000	3.070000	3.3900	+7.619%	26,620	-3.835%
2026-02-19	3.0256	3.150000	2.970000	3.1500	+3.960%	7,134	+3.492%
2026-02-18	3.0700	3.075000	2.830000	3.0300	+2.020%	3,442	+7.591%
2026-02-17	3.0000	3.070000	2.930300	2.9700	-3.883%	9,433	+9.764%
2026-02-13	2.9400	3.150000	2.850000	3.0900	+8.803%	15,193	+5.502%
2026-02-12	2.8900	2.900000	2.740000	2.8400	+8.397%	28,984	+14.789%
2026-02-11	2.6900	2.690000	2.620000	2.6200	-3.676%	9,274	+24.427%
2026-02-10	2.7100	2.800000	2.710000	2.7200	+0.741%	15,934	+19.853%
2026-02-09	2.5700	2.800000	2.510000	2.7000	+3.806%	11,811	+20.741%
2026-02-06	2.5500	2.747200	2.550000	2.6010	+2.000%	5,546	+25.336%
2026-02-05	2.7000	2.796600	2.510000	2.5500	-9.253%	18,778	+27.843%
2026-02-04	2.8500	2.890000	2.800000	2.8100	+3.309%	13,023	+16.014%
2026-02-03	2.8400	2.948900	2.690000	2.7200	-5.226%	15,205	+19.853%
2026-02-02	2.8700	2.950000	2.870000	2.8700	-2.381%	2,557	+13.589%
2026-01-30	2.9900	2.990000	2.880000	2.9400	0.000%	2,343	+10.884%
2026-01-29	2.9300	2.970000	2.920000	2.9400	-1.010%	7,668	+10.884%
2026-01-28	3.0200	3.080000	2.930000	2.9700	-0.669%	20,189	+9.764%
2026-01-27	2.9922	3.060000	2.964300	2.9900	-0.664%	9,503	+9.030%
2026-01-26	3.0900	3.090000	2.969300	3.0100	0.000%	5,986	+8.306%
2026-01-23	2.9900	3.080000	2.990000	3.0100	0.000%	4,416	+8.306%
2026-01-22	2.8700	3.080000	2.870000	3.0100	+4.514%	7,033	+8.306%
2026-01-21	2.8900	2.935000	2.870000	2.8800	-1.370%	4,866	+13.194%
2026-01-20	2.9700	2.974700	2.900000	2.9200	-2.990%	7,010	+11.644%
2026-01-16	2.9800	3.020000	2.840000	3.0100	+0.669%	16,332	+8.306%
2026-01-15	3.0500	3.120000	2.920000	2.9900	-3.236%	9,917	+9.030%
2026-01-14	3.0700	3.130000	2.940000	3.0900	+4.392%	27,594	+5.502%
2026-01-13	2.9800	2.990000	2.900100	2.9600	-1.003%	17,919	+10.135%
2026-01-12	3.0100	3.080000	2.960000	2.9900	+0.336%	8,087	+9.030%
2026-01-09	3.0500	3.060900	2.965300	2.9800	-2.295%	5,582	+9.396%
2026-01-08	3.1100	3.179900	2.940000	3.0500	-2.556%	15,558	+6.885%
2026-01-07	3.1900	3.190000	3.100000	3.1300	+1.954%	70,320	+4.153%
2026-01-06	2.7000	3.080000	2.700000	3.0700	+15.414%	122,989	+6.189%
2026-01-05	2.5500	2.685000	2.460000	2.6600	+9.465%	25,840	+22.556%
2026-01-02	2.4100	2.550000	2.360000	2.4300	+3.846%	34,862	+34.156%
2025-12-31	2.4800	2.490000	2.300000	2.3400	-6.773%	52,512	+39.316%
2025-12-30	2.5600	2.640000	2.510000	2.5100	-2.713%	49,814	+29.880%
2025-12-29	2.7400	2.750000	2.490000	2.5800	-6.859%	54,199	+26.357%
2025-12-26	2.7900	2.800000	2.730000	2.7700	-0.360%	18,032	+17.690%
2025-12-24	2.7700	2.820000	2.720100	2.7800	-0.714%	21,020	+17.266%
2025-12-23	2.8400	2.864300	2.750800	2.8000	-2.098%	55,478	+16.429%
2025-12-22	2.9000	3.000000	2.830000	2.8600	-2.389%	66,626	+13.986%
2025-12-19	2.8300	3.040000	2.830000	2.9300	+1.034%	27,798	+11.263%
2025-12-18	3.0347	3.100000	2.890000	2.9000	-3.333%	34,605	+12.414%
2025-12-17	3.2000	3.250000	3.000000	3.0000	-6.250%	21,764	+8.667%
2025-12-16	3.0200	3.359900	2.880000	3.2000	+5.611%	43,821	+1.875%
2025-12-15	3.0600	3.200000	3.000000	3.0300	0.000%	32,884	+7.591%
2025-12-12	3.0800	3.180000	2.900000	3.0300	-1.942%	35,410	+7.591%
2025-12-11	3.0500	3.214786	3.050000	3.0900	+0.980%	18,967	+5.502%
2025-12-10	3.0700	3.148800	3.020000	3.0600	-2.857%	35,605	+6.536%
2025-12-09	3.2400	3.260000	2.920000	3.1500	-3.670%	29,768	+3.492%
2025-12-08	3.3100	3.420000	3.220000	3.2700	-2.679%	25,034	-0.306%
2025-12-05	3.4100	3.520000	3.330000	3.3600	-0.592%	20,338	-2.976%
2025-12-04	3.3000	3.400000	3.247000	3.3800	+3.681%	14,800	-3.550%
2025-12-03	3.3100	3.333500	3.210000	3.2600	-1.807%	8,312	0.000%
2025-12-02	3.5800	3.580000	3.300000	3.3200	-6.742%	27,961	-1.807%
2025-12-01	3.9700	3.970000	3.271400	3.5600	-1.928%	52,161	-8.427%
2025-11-28	3.3000	3.648600	3.300000	3.6300	+11.009%	46,201	-10.193%
2025-11-26	3.1800	3.300000	3.160000	3.2700	+1.238%	6,311	-0.306%
2025-11-25	2.9900	3.260000	2.990000	3.2300	+6.601%	19,369	+0.929%
2025-11-24	2.9800	3.090000	2.980000	3.0300	-0.329%	21,031	+7.591%
2025-11-21	3.1500	3.150000	2.850000	3.0400	-0.164%	50,156	+7.237%
2025-11-20	3.4700	3.470000	3.000900	3.0450	-6.881%	17,356	+7.061%
2025-11-19	3.3000	3.350000	3.190000	3.2700	0.000%	11,682	-0.306%
2025-11-18	3.4800	3.500000	3.185000	3.2700	-6.838%	27,963	-0.306%
2025-11-17	3.5400	3.610000	3.300000	3.5100	-0.284%	41,312	-7.123%
2025-11-14	3.5100	3.650000	3.510000	3.5200	0.000%	25,484	-7.386%
2025-11-13	3.5100	3.740000	3.510000	3.5200	0.000%	31,378	-7.386%
2025-11-12	3.7500	3.849900	3.520000	3.5200	-7.124%	55,122	-7.386%
2025-11-11	3.8500	4.043000	3.750000	3.7900	-1.558%	25,108	-13.984%
2025-11-10	4.0200	4.280000	3.850000	3.8500	-4.703%	36,802	-15.325%
2025-11-07	4.0600	4.199000	3.910000	4.0400	-1.703%	18,581	-19.307%
2025-11-06	4.3000	4.320000	4.030000	4.1100	-2.375%	16,772	-20.681%
2025-11-05	4.4000	4.610000	4.050000	4.2100	-3.881%	24,828	-22.565%
2025-11-04	4.6800	4.761100	4.380000	4.3800	-8.176%	56,630	-25.571%
2025-11-03	4.9200	4.920000	4.710000	4.7700	-2.053%	17,934	-31.656%
2025-10-31	4.8700	4.938000	4.712392	4.8700	+1.458%	9,155	-33.060%
2025-10-30	4.8400	4.930000	4.650200	4.8000	-0.621%	13,034	-32.083%
2025-10-29	4.8000	4.980000	4.640000	4.8300	-1.227%	15,582	-32.505%
2025-10-28	4.8200	4.940000	4.810000	4.8900	-0.204%	16,367	-33.333%
2025-10-27	5.0600	5.219900	4.700000	4.9000	-1.010%	26,066	-33.469%
2025-10-24	5.0000	5.350000	4.690000	4.9500	-0.602%	31,308	-34.141%
2025-10-23	5.0700	5.325000	4.950000	4.9800	-3.861%	73,705	-34.538%
2025-10-22	5.3800	5.500000	5.000000	5.1800	-3.896%	74,466	-37.066%
2025-10-21	5.5000	5.598000	5.270000	5.3900	-0.370%	24,251	-39.518%
2025-10-20	6.0200	6.030000	5.310000	5.4100	-9.983%	44,859	-39.741%
2025-10-17	6.2600	6.420000	6.010000	6.0100	-4.905%	15,796	-45.757%
2025-10-16	7.0600	7.497300	6.280000	6.3200	-10.608%	33,179	-48.418%
2025-10-15	7.2300	7.600000	7.000000	7.0700	-1.669%	22,750	-53.890%
2025-10-14	7.1000	7.317800	6.924700	7.1900	+3.902%	51,991	-54.659%
2025-10-13	6.1200	7.117600	6.050000	6.9200	+13.257%	38,326	-52.890%
2025-10-10	6.6700	6.930200	6.000000	6.1100	-7.982%	67,104	-46.645%
2025-10-09	7.3100	7.385500	6.510000	6.6400	-1.484%	62,612	-50.904%
2025-10-08	6.4900	7.830000	6.490000	6.7400	+6.477%	188,736	-51.632%
2025-10-07	5.8400	6.480000	5.696100	6.3300	+11.640%	110,240	-48.499%
2025-10-06	5.1900	5.735000	5.190000	5.6700	+8.413%	52,872	-42.504%
2025-10-03	4.6800	5.420000	4.680000	5.2300	+14.192%	62,759	-37.667%
2025-10-02	4.5500	4.610000	4.390000	4.5800	+0.659%	11,522	-28.821%
2025-10-01	4.4100	4.747500	4.410000	4.5500	+1.790%	37,195	-28.352%
2025-09-30	4.6100	4.630000	4.400000	4.4700	-5.497%	20,663	-27.069%
2025-09-29	4.7500	4.791400	4.635400	4.7300	+3.956%	15,047	-31.078%
2025-09-26	4.7200	4.780000	4.540000	4.5500	-4.412%	5,505	-28.352%
2025-09-25	4.7300	4.850000	4.600000	4.7600	-1.856%	15,735	-31.513%
2025-09-24	4.7900	4.937500	4.530000	4.8500	+3.191%	22,467	-32.784%
2025-09-23	4.3000	4.870000	4.250000	4.7000	+9.813%	72,182	-30.638%
2025-09-22	4.1200	4.280000	4.088500	4.2800	+2.885%	10,673	-23.832%
2025-09-19	4.0600	4.183800	4.060000	4.1600	+1.463%	9,029	-21.635%
2025-09-18	4.1000	4.159700	4.060000	4.1000	-0.243%	17,331	-20.488%
2025-09-17	4.0100	4.170000	4.010000	4.1100	+0.983%	16,078	-20.681%
2025-09-16	4.0500	4.200000	3.970000	4.0700	+1.244%	14,087	-19.902%
2025-09-15	4.0500	4.050000	3.936800	4.0200	-0.248%	9,558	-18.905%
2025-09-12	4.0220	4.150000	3.990000	4.0300	-3.125%	13,410	-19.107%
2025-09-11	3.8900	4.230000	3.890000	4.1600	+5.584%	36,401	-21.635%
2025-09-10	3.9600	3.960000	3.850000	3.9400	+2.073%	6,905	-17.259%
2025-09-09	3.8700	3.906600	3.860000	3.8600	-1.781%	10,469	-15.544%
2025-09-08	3.9500	3.977300	3.900000	3.9300	-0.506%	5,875	-17.048%
2025-09-05	3.9200	3.960000	3.880000	3.9500	+2.865%	13,723	-17.468%
2025-09-04	3.7900	4.037100	3.750100	3.8400	-0.518%	7,895	-15.104%
2025-09-03	3.8500	3.915000	3.690000	3.8600	-2.278%	26,080	-15.544%
2025-09-02	3.8800	4.100000	3.880000	3.9500	-2.228%	23,210	-17.468%
2025-08-29	4.0700	4.290000	3.790000	4.0400	-1.102%	50,128	-19.307%
2025-08-28	4.2100	4.280000	4.050000	4.0850	-4.108%	21,513	-20.196%
2025-08-27	4.2600	4.501000	4.220000	4.2600	-2.069%	30,941	-23.474%
2025-08-26	4.4000	4.425465	4.314100	4.3500	-2.902%	10,712	-25.057%
2025-08-25	4.4900	4.578400	4.440000	4.4800	-2.183%	10,307	-27.232%
2025-08-22	4.5000	4.690000	4.365200	4.5800	+0.439%	19,650	-28.821%
2025-08-21	4.7100	4.710000	4.500100	4.5600	-2.772%	12,968	-28.509%
2025-08-20	4.9000	4.900000	4.483200	4.6900	-2.292%	13,281	-30.490%
2025-08-19	4.2900	4.890000	4.257900	4.8000	+10.345%	32,546	-32.083%
2025-08-18	4.2600	4.690000	4.260000	4.3500	-0.229%	8,263	-25.057%
2025-08-15	4.3863	4.550000	4.250000	4.3600	-2.022%	11,861	-25.229%
2025-08-14	4.4400	4.500000	4.364400	4.4500	-2.198%	4,094	-26.742%
2025-08-13	4.5500	4.770000	4.460000	4.5500	0.000%	21,487	-28.352%
2025-08-12	4.4900	4.750000	4.436700	4.5500	+3.645%	11,273	-28.352%
2025-08-11	4.3100	4.480000	4.261600	4.3900	+0.688%	19,332	-25.740%
2025-08-08	4.2800	4.490000	4.150000	4.3600	+1.632%	16,810	-25.229%
2025-08-07	4.2600	4.450600	4.260000	4.2900	+0.234%	19,664	-24.009%
2025-08-06	4.7500	4.850000	4.210000	4.2800	-7.759%	36,756	-23.832%
2025-08-05	4.8600	5.045000	4.600000	4.6400	-5.112%	26,404	-29.741%
2025-08-04	4.8200	5.125000	4.800000	4.8900	+1.242%	36,052	-33.333%
2025-08-01	5.0300	5.030000	4.751600	4.8300	-6.576%	35,494	-32.505%
2025-07-31	5.4100	5.500000	5.030000	5.1700	-4.788%	23,583	-36.944%
2025-07-30	5.5500	5.620000	5.430000	5.4300	-1.986%	18,035	-39.963%
2025-07-29	5.9400	6.062400	5.490000	5.5400	-6.419%	32,510	-41.155%
2025-07-28	6.2400	6.240000	5.900000	5.9200	-3.740%	14,460	-44.932%
2025-07-25	6.4800	6.543000	6.000000	6.1500	-5.093%	17,440	-46.992%
2025-07-24	6.2600	6.599900	6.260000	6.4800	+3.680%	20,145	-49.691%
2025-07-23	6.1200	6.475000	6.029300	6.2500	+4.167%	19,791	-47.840%
2025-07-22	5.9009	6.090000	5.900900	6.0000	+1.010%	19,018	-45.667%
2025-07-21	5.9600	6.100000	5.940000	5.9400	0.000%	14,940	-45.118%
2025-07-18	5.9900	6.000000	5.890000	5.9400	-0.503%	6,060	-45.118%
2025-07-17	6.1800	6.218000	5.920000	5.9700	-3.398%	25,025	-45.394%
2025-07-16	6.0700	6.250000	6.060000	6.1800	+3.691%	14,181	-47.249%
2025-07-15	5.8500	6.000000	5.815000	5.9600	+1.361%	20,145	-45.302%
2025-07-14	6.0500	6.120000	5.800000	5.8800	-3.922%	14,302	-44.558%
2025-07-11	6.2000	6.500000	5.990000	6.1200	+0.328%	11,185	-46.732%
2025-07-10	6.3600	6.360000	6.100000	6.1000	-4.538%	7,381	-46.557%
2025-07-09	6.0900	6.440000	6.090000	6.3900	+6.146%	39,501	-48.983%
2025-07-08	5.6500	6.169700	5.650000	6.0200	+6.549%	21,701	-45.847%
2025-07-07	5.7400	5.820000	5.520200	5.6500	-3.087%	41,866	-42.301%
2025-07-03	5.7500	5.990000	5.425000	5.8300	-3.156%	32,524	-44.082%
2025-07-02	6.2760	6.360000	5.800000	6.0200	-4.626%	44,233	-45.847%
2025-07-01	6.2000	6.354000	6.120000	6.3120	-0.661%	11,066	-48.352%
2025-06-30	6.4040	6.584000	6.100000	6.3540	-2.844%	16,868	-48.694%
2025-06-27	6.8000	6.800000	6.402000	6.5400	+1.521%	9,935	-50.153%
2025-06-26	6.4000	6.596000	6.400000	6.4420	+0.972%	7,250	-49.395%
2025-06-25	6.8000	6.800000	6.200000	6.3800	-0.313%	5,402	-48.903%
2025-06-24	6.0000	6.410000	6.000000	6.4000	+4.575%	11,855	-49.063%
2025-06-23	6.4000	6.400000	6.054000	6.1200	-2.857%	7,147	-46.732%
2025-06-20	6.4400	6.600000	6.000000	6.3000	-1.563%	19,336	-48.254%
2025-06-18	6.4000	7.500000	6.200000	6.4000	-1.569%	14,055	-49.063%
2025-06-17	6.6000	6.760000	6.400000	6.5020	-1.515%	13,143	-49.862%
2025-06-16	6.5000	7.400000	4.600000	6.6020	-2.912%	37,401	-50.621%
2025-06-13	6.8000	6.864000	6.404000	6.8000	-2.857%	15,110	-52.059%
2025-06-12	7.4200	7.560000	6.760000	7.0000	-2.778%	180,232	-53.429%
2025-06-11	6.9000	7.400000	6.832000	7.2000	+5.417%	23,676	-54.722%
2025-06-10	6.6000	6.920000	6.500000	6.8300	+0.205%	13,287	-52.269%
2025-06-09	6.7800	6.836000	6.400000	6.8160	+0.531%	13,515	-52.171%
2025-06-06	6.3000	7.000000	6.300000	6.7800	-1.137%	16,979	-51.917%
2025-06-05	6.9000	7.000000	6.312000	6.8580	+7.156%	34,124	-52.464%
2025-06-04	6.2000	6.626000	6.200000	6.4000	-3.411%	8,984	-49.063%
2025-06-03	6.2000	6.946000	6.200000	6.6260	-5.343%	23,783	-50.800%
2025-06-02	6.4000	7.400000	6.400000	7.0000	-2.507%	16,631	-53.429%
2025-05-30	7.6000	7.600000	6.800000	7.1800	+5.340%	40,685	-54.596%
2025-05-29	6.5000	6.942000	6.404000	6.8160	+6.168%	11,858	-52.171%
2025-05-28	6.2000	6.798000	6.192000	6.4200	-2.727%	11,143	-49.221%
2025-05-27	6.6000	7.100000	6.190000	6.6000	+2.009%	30,283	-50.606%
2025-05-23	5.7500	7.200000	5.730000	6.4700	+10.788%	62,730	-49.614%
2025-05-22	5.6000	5.900000	5.270000	5.8400	+5.263%	21,569	-44.178%
2025-05-21	5.4560	5.698000	5.320000	5.5480	-3.345%	18,167	-41.240%
2025-05-20	5.8680	5.946000	5.600000	5.7400	-2.181%	35,116	-43.206%
2025-05-19	6.3980	6.398000	5.614000	5.8680	-0.845%	16,828	-44.444%
2025-05-16	5.7700	6.000000	5.000000	5.9180	+1.999%	39,632	-44.914%
2025-05-15	6.6000	6.600000	5.100000	5.8020	-13.635%	67,894	-43.812%
2025-05-14	7.4480	8.000000	6.400000	6.7180	-5.380%	28,870	-51.474%
2025-05-13	6.8000	7.100000	6.400000	7.1000	-1.389%	13,389	-54.085%
2025-05-12	7.0000	7.298000	6.972000	7.2000	+1.124%	17,783	-54.722%
2025-05-09	7.2000	7.510000	6.928000	7.1200	-1.166%	9,588	-54.213%
2025-05-08	7.0200	7.352000	7.000000	7.2040	-4.202%	16,686	-54.747%
2025-05-07	7.6000	7.757300	7.454000	7.5200	+1.814%	9,780	-56.649%
2025-05-06	7.4000	7.576800	7.200000	7.3860	+0.353%	11,001	-55.862%
2025-05-05	7.2000	7.586000	7.102000	7.3600	+0.272%	4,756	-55.707%
2025-05-02	7.0000	7.348000	7.000000	7.3400	+3.380%	9,665	-55.586%
2025-05-01	6.8020	7.400000	6.802000	7.1000	+1.429%	10,414	-54.085%
2025-04-30	7.2000	7.400000	6.774000	7.0000	-3.315%	3,954	-53.429%
2025-04-29	7.1780	7.400000	7.000000	7.2400	-2.162%	6,949	-54.972%
2025-04-28	7.6000	7.600000	7.000000	7.4000	0.000%	7,019	-55.946%
2025-04-25	7.0000	7.600000	6.598000	7.4000	-2.632%	12,366	-55.946%
2025-04-24	7.4500	7.600000	7.298000	7.6000	0.000%	7,862	-57.105%
2025-04-23	7.4820	7.710000	7.222000	7.6000	+0.264%	6,457	-57.105%
2025-04-22	7.2000	7.770000	7.200000	7.5800	+5.278%	6,072	-56.992%
2025-04-21	7.2160	8.000000	7.000000	7.2000	-3.226%	4,222	-54.722%
2025-04-17	6.9000	8.000000	6.804000	7.4400	+4.583%	12,254	-56.183%
2025-04-16	8.0000	8.000000	6.888000	7.1140	-8.795%	12,386	-54.175%
2025-04-15	7.5600	7.800000	7.200000	7.8000	+3.723%	10,275	-58.205%
2025-04-14	7.2000	7.564000	7.176000	7.5200	+5.411%	9,676	-56.649%
2025-04-11	6.8000	7.336000	6.426000	7.1340	+3.994%	36,728	-54.303%
2025-04-10	5.8000	6.999900	5.298000	6.8600	+25.320%	118,006	-52.478%
2025-04-09	5.4000	5.800000	5.046000	5.4740	+1.370%	33,690	-40.446%
2025-04-08	5.8000	5.900000	5.245000	5.4000	-8.038%	19,198	-39.630%
2025-04-07	5.8000	6.112000	5.032000	5.8720	-2.166%	34,624	-44.482%
2025-04-04	6.0000	6.200000	5.791000	6.0020	-4.121%	38,956	-45.685%
2025-04-03	6.0000	6.322000	6.000000	6.2600	-4.834%	8,865	-47.923%
2025-04-02	6.6000	6.792000	6.510000	6.5780	-2.113%	7,537	-50.441%
2025-04-01	6.4000	6.800000	6.210000	6.7200	+2.533%	14,750	-51.488%
2025-03-31	6.8000	6.800000	5.814000	6.5540	+0.061%	22,668	-50.259%
2025-03-28	7.0000	7.000000	6.462000	6.5500	-6.322%	27,309	-50.229%
2025-03-27	7.1600	7.160000	6.822000	6.9920	+2.162%	14,920	-53.375%
2025-03-26	6.8000	6.927000	6.668000	6.8440	-2.229%	7,639	-52.367%
2025-03-25	7.2000	7.200000	6.450000	7.0000	+5.740%	24,454	-53.429%
2025-03-24	7.0000	7.098000	6.400000	6.6200	+3.212%	25,133	-50.755%
2025-03-21	6.8000	7.036000	6.400000	6.4140	-5.342%	46,165	-49.174%
2025-03-20	7.0720	7.196000	6.622000	6.7760	-0.820%	15,784	-51.889%
2025-03-19	7.3600	7.800000	6.600000	6.8320	-3.748%	18,700	-52.283%
2025-03-18	7.2000	7.604000	6.802000	7.0980	-3.139%	15,422	-54.072%
2025-03-17	7.1000	7.600000	7.002000	7.3280	+3.474%	16,937	-55.513%
2025-03-14	7.0000	7.294000	7.000000	7.0820	+1.171%	9,208	-53.968%
2025-03-13	7.0200	7.296000	7.000000	7.0000	-0.850%	14,318	-53.429%
2025-03-12	7.0000	7.370000	7.000000	7.0600	+3.398%	19,794	-53.824%
2025-03-11	7.6000	7.600000	6.700000	6.8280	-3.176%	17,234	-52.255%
2025-03-10	7.6000	7.600000	7.000000	7.0520	-4.107%	29,503	-53.772%
2025-03-07	7.2960	7.400000	7.200000	7.3540	-1.921%	18,722	-55.670%
2025-03-06	7.4780	8.000000	7.218000	7.4980	-1.524%	14,714	-56.522%
2025-03-05	7.9600	8.012000	7.140000	7.6140	+5.750%	36,982	-57.184%
2025-03-04	7.8000	7.808000	7.200000	7.2000	-6.494%	36,337	-54.722%
2025-03-03	8.8000	8.800000	7.394000	7.7000	-12.540%	74,259	-57.662%
2025-02-28	8.8000	8.890000	8.800000	8.8040	+0.023%	20,777	-62.971%
2025-02-27	9.6000	9.600000	8.800000	8.8020	-10.202%	31,686	-62.963%
2025-02-26	10.3400	10.340000	9.736000	9.8020	-2.681%	13,170	-66.741%
2025-02-25	10.7600	10.760000	9.620000	10.0720	-6.741%	22,037	-67.633%
2025-02-24	9.4000	10.898000	8.800000	10.8000	+6.825%	231,954	-69.815%
2025-02-21	11.0740	11.074000	10.000000	10.1100	-4.279%	12,744	-67.755%
2025-02-20	11.0020	11.420000	10.460000	10.5620	-2.708%	6,777	-69.135%
2025-02-19	12.1900	12.300000	10.714000	10.8560	-9.533%	28,969	-69.971%
2025-02-18	10.0000	12.000000	9.866000	12.0000	+22.699%	50,268	-72.833%
2025-02-14	9.1840	9.964000	9.184000	9.7800	+4.913%	17,055	-66.667%
2025-02-13	9.1200	9.390000	8.898000	9.3220	+2.215%	11,659	-65.029%
2025-02-12	8.8000	9.400000	8.800000	9.1200	+2.242%	14,293	-64.254%
2025-02-11	8.8000	9.334000	8.800000	8.9200	+1.364%	33,438	-63.453%
2025-02-10	9.5400	9.698000	8.800000	8.8000	-3.636%	13,358	-62.955%
2025-02-07	9.4000	9.542000	8.996000	9.1320	-2.540%	12,077	-64.301%
2025-02-06	8.9200	9.614000	8.920000	9.3700	+0.536%	7,330	-65.208%

.dark-mode .Ctg6MR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ctg6MR{ color: #333333; background-color: white; border: 2px solid #333333; }WBXWallbox N.V.stock NYSE

WBX
Wallbox N.V.
stock NYSE