-
5 DAY PERFORMANCE
-9.28% -
1 MONTH PERFORMANCE
-30.61% -
3 MONTH PERFORMANCE
-54.36% -
6 MONTH PERFORMANCE
-55.26% -
YEAR-TO-DATE PERFORMANCE
-61.14% -
1 YEAR PERFORMANCE
-51.08%
Wallbox N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $0.70 | $0.68 (-2.86%) | $0.75 | $0.67 | 901,588 | $128.75 M |
| 11/21/2024 | $0.61 | $0.68 (10.98%) | $0.69 | $0.61 | 928,442 | $128.18 M |
| 11/20/2024 | $0.55 | $0.59 (7.29%) | $0.59 | $0.50 | 1.13 M | $111.73 M |
| 11/19/2024 | $0.67 | $0.57 (-14.39%) | $0.67 | $0.57 | 2.15 M | $108.60 M |
| 11/18/2024 | $0.73 | $0.67 (-7.95%) | $0.75 | $0.67 | 794,036 | $126.88 M |
| 11/15/2024 | $0.78 | $0.75 (-3.9%) | $0.80 | $0.75 | 351,705 | $141.93 M |
| 11/14/2024 | $0.79 | $0.75 (-5.21%) | $0.82 | $0.73 | 621,400 | $142.02 M |
| 11/13/2024 | $0.81 | $0.81 (0.06%) | $0.84 | $0.80 | 450,800 | $153.46 M |
| 11/12/2024 | $0.83 | $0.82 (-1.19%) | $0.85 | $0.78 | 566,400 | $155.28 M |
| 11/11/2024 | $0.86 | $0.88 (2.19%) | $0.89 | $0.83 | 653,418 | $166.64 M |
| 11/08/2024 | $0.95 | $0.89 (-6.29%) | $0.99 | $0.82 | 1.06 M | $168.55 M |
| 11/07/2024 | $0.96 | $0.96 (0%) | $1.00 | $0.96 | 270,900 | $181.76 M |
| 11/06/2024 | $0.98 | $0.96 (-2.48%) | $1.06 | $0.90 | 1.17 M | $180.95 M |
| 11/05/2024 | $0.95 | $0.98 (2.67%) | $1.00 | $0.92 | 622,800 | $185.55 M |
| 11/04/2024 | $0.86 | $0.90 (5.21%) | $0.92 | $0.84 | 359,212 | $171.16 M |
| 11/01/2024 | $0.89 | $0.86 (-3.76%) | $0.90 | $0.83 | 392,078 | $162.83 M |
| 10/31/2024 | $0.96 | $0.88 (-8.24%) | $0.96 | $0.87 | 393,101 | $166.62 M |
| 10/30/2024 | $0.94 | $0.95 (1.03%) | $0.96 | $0.94 | 153,056 | $179.81 M |
| 10/29/2024 | $0.94 | $0.96 (1.9%) | $0.96 | $0.92 | 139,855 | $181.37 M |
| 10/28/2024 | $0.90 | $0.94 (4.5%) | $0.98 | $0.90 | 379,200 | $178.07 M |
| 10/25/2024 | $0.85 | $0.90 (6.28%) | $0.93 | $0.82 | 636,511 | $170.40 M |
| 10/24/2024 | $0.92 | $0.89 (-3.31%) | $0.95 | $0.87 | 992,849 | $168.51 M |
| 10/23/2024 | $0.95 | $0.91 (-4.45%) | $0.97 | $0.90 | 577,530 | $172.30 M |
| 10/22/2024 | $0.98 | $0.98 (-0.01%) | $1.00 | $0.94 | 555,832 | $185.53 M |
| 10/21/2024 | $1.03 | $0.98 (-5.05%) | $1.04 | $0.96 | 800,694 | $185.17 M |
| 10/18/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.00 | 553,100 | $195.02 M |
| 10/17/2024 | $1.09 | $1.06 (-2.75%) | $1.15 | $1.04 | 471,600 | $200.70 M |
| 10/16/2024 | $1.11 | $1.10 (-0.9%) | $1.13 | $1.10 | 337,179 | $208.27 M |
| 10/15/2024 | $1.15 | $1.12 (-2.61%) | $1.16 | $1.11 | 208,241 | $212.06 M |
| 10/14/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 170,417 | $221.53 M |
| 10/11/2024 | $1.09 | $1.18 (8.26%) | $1.19 | $1.09 | 333,800 | $223.42 M |
| 10/10/2024 | $1.09 | $1.09 (0%) | $1.11 | $1.09 | 177,800 | $206.38 M |
| 10/09/2024 | $1.10 | $1.11 (0.91%) | $1.15 | $1.03 | 250,100 | $210.17 M |
| 10/08/2024 | $1.15 | $1.09 (-5.22%) | $1.15 | $1.09 | 188,844 | $206.38 M |
| 10/07/2024 | $1.13 | $1.13 (0%) | $1.15 | $1.12 | 215,549 | $225.83 M |
| 10/04/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.12 | 277,874 | $225.83 M |
| 10/03/2024 | $1.14 | $1.16 (1.75%) | $1.17 | $1.12 | 234,536 | $231.82 M |
| 10/02/2024 | $1.15 | $1.12 (-2.61%) | $1.17 | $1.06 | 414,204 | $223.83 M |
| 10/01/2024 | $1.22 | $1.18 (-3.28%) | $1.22 | $1.16 | 379,100 | $235.82 M |
| 09/30/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 182,322 | $243.81 M |
| 09/27/2024 | $1.19 | $1.20 (0.84%) | $1.23 | $1.18 | 232,000 | $239.82 M |
| 09/26/2024 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 221,500 | $239.82 M |
| 09/25/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 188,200 | $239.82 M |
| 09/24/2024 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 255,700 | $243.81 M |
| 09/23/2024 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.20 | 272,400 | $239.82 M |
| 09/20/2024 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 485,836 | $239.82 M |
| 09/19/2024 | $1.24 | $1.25 (0.81%) | $1.28 | $1.24 | 225,400 | $249.81 M |
| 09/18/2024 | $1.24 | $1.24 (0%) | $1.29 | $1.24 | 191,633 | $247.81 M |
| 09/17/2024 | $1.25 | $1.26 (0.8%) | $1.28 | $1.24 | 232,158 | $251.81 M |
| 09/16/2024 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.23 | 369,495 | $249.81 M |
| 09/13/2024 | $1.31 | $1.32 (0.76%) | $1.38 | $1.29 | 184,900 | $263.80 M |
| 09/12/2024 | $1.30 | $1.34 (3.08%) | $1.40 | $1.28 | 502,617 | $267.80 M |
| 09/11/2024 | $1.24 | $1.32 (6.45%) | $1.33 | $1.24 | 190,106 | $263.80 M |
| 09/10/2024 | $1.24 | $1.25 (0.81%) | $1.28 | $1.24 | 147,000 | $249.81 M |
| 09/09/2024 | $1.24 | $1.26 (1.61%) | $1.27 | $1.23 | 265,400 | $251.81 M |
| 09/06/2024 | $1.29 | $1.23 (-4.65%) | $1.29 | $1.23 | 336,400 | $245.81 M |
| 09/05/2024 | $1.28 | $1.27 (-0.78%) | $1.33 | $1.26 | 337,200 | $253.81 M |
| 09/04/2024 | $1.31 | $1.26 (-3.82%) | $1.32 | $1.26 | 418,709 | $251.81 M |
| 09/03/2024 | $1.35 | $1.31 (-2.96%) | $1.35 | $1.31 | 346,700 | $261.80 M |
| 08/30/2024 | $1.37 | $1.37 (0%) | $1.43 | $1.36 | 299,100 | $273.79 M |
| 08/29/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.36 | 303,930 | $277.79 M |
| 08/28/2024 | $1.40 | $1.41 (0.71%) | $1.50 | $1.40 | 192,503 | $281.79 M |
| 08/27/2024 | $1.45 | $1.44 (-0.69%) | $1.49 | $1.39 | 305,200 | $287.78 M |
| 08/26/2024 | $1.56 | $1.48 (-5.13%) | $1.58 | $1.46 | 321,028 | $295.77 M |
| 08/23/2024 | $1.49 | $1.55 (4.03%) | $1.59 | $1.49 | 282,500 | $309.76 M |
| 08/22/2024 | $1.51 | $1.49 (-1.32%) | $1.54 | $1.48 | 121,031 | $297.77 M |