Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary · Delayed Price · Currency is HUF 5,225.00
-500.00 (-8.73%)
At close: Feb 27, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,590.00 | 5,590.00 | 5,170.00 | 5,225.00 | 5,225.00 | -8.73% | 137,563 |
| Feb 26, 2026 | 5,600.00 | 5,795.00 | 5,575.00 | 5,725.00 | 5,725.00 | 2.05% | 18,766 |
| Feb 25, 2026 | 5,700.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,610.00 | -0.97% | 12,958 |
| Feb 24, 2026 | 5,645.00 | 5,705.00 | 5,540.00 | 5,665.00 | 5,665.00 | -0.44% | 19,156 |
| Feb 23, 2026 | 5,740.00 | 5,740.00 | 5,645.00 | 5,690.00 | 5,690.00 | -0.87% | 5,601 |
| Feb 20, 2026 | 5,750.00 | 5,770.00 | 5,590.00 | 5,740.00 | 5,740.00 | 0.61% | 23,554 |
| Feb 19, 2026 | 5,990.00 | 5,990.00 | 5,660.00 | 5,705.00 | 5,705.00 | -4.84% | 34,886 |
| Feb 18, 2026 | 6,125.00 | 6,175.00 | 5,780.00 | 5,995.00 | 5,995.00 | 0.25% | 30,466 |
| Feb 17, 2026 | 6,200.00 | 6,200.00 | 5,970.00 | 5,980.00 | 5,980.00 | -2.05% | 21,318 |
| Feb 16, 2026 | 6,010.00 | 6,225.00 | 6,010.00 | 6,105.00 | 6,105.00 | 1.58% | 17,793 |
| Feb 13, 2026 | 6,185.00 | 6,225.00 | 5,995.00 | 6,010.00 | 6,010.00 | -3.45% | 25,886 |
| Feb 12, 2026 | 6,190.00 | 6,325.00 | 6,155.00 | 6,225.00 | 6,225.00 | 0.16% | 30,832 |
| Feb 11, 2026 | 6,070.00 | 6,215.00 | 5,970.00 | 6,215.00 | 6,215.00 | 3.58% | 20,834 |
| Feb 10, 2026 | 6,150.00 | 6,150.00 | 5,940.00 | 6,000.00 | 6,000.00 | -2.36% | 16,858 |
| Feb 9, 2026 | 6,170.00 | 6,210.00 | 6,050.00 | 6,145.00 | 6,145.00 | 0.90% | 3,763 |
| Feb 6, 2026 | 6,100.00 | 6,100.00 | 5,990.00 | 6,090.00 | 6,090.00 | 0.91% | 22,799 |
| Feb 5, 2026 | 6,320.00 | 6,320.00 | 6,035.00 | 6,035.00 | 6,035.00 | -2.90% | 22,499 |
| Feb 4, 2026 | 6,165.00 | 6,350.00 | 6,065.00 | 6,215.00 | 6,215.00 | -1.58% | 20,400 |
| Feb 3, 2026 | 6,300.00 | 6,355.00 | 6,220.00 | 6,315.00 | 6,315.00 | 1.04% | 11,621 |
| Feb 2, 2026 | 6,200.00 | 6,290.00 | 6,120.00 | 6,250.00 | 6,250.00 | - | 10,483 |
| Jan 30, 2026 | 6,110.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 0.89% | 13,846 |
| Jan 29, 2026 | 5,895.00 | 6,355.00 | 5,895.00 | 6,195.00 | 6,195.00 | 5.81% | 220,480 |
| Jan 28, 2026 | 5,705.00 | 5,915.00 | 5,705.00 | 5,855.00 | 5,855.00 | 2.72% | 18,347 |
| Jan 27, 2026 | 5,670.00 | 5,725.00 | 5,625.00 | 5,700.00 | 5,700.00 | 0.18% | 17,595 |
| Jan 26, 2026 | 5,850.00 | 5,850.00 | 5,690.00 | 5,690.00 | 5,690.00 | -2.57% | 41,292 |
| Jan 23, 2026 | 6,050.00 | 6,060.00 | 5,790.00 | 5,840.00 | 5,840.00 | -2.67% | 17,091 |
| Jan 22, 2026 | 5,775.00 | 6,065.00 | 5,750.00 | 6,000.00 | 6,000.00 | 6.57% | 63,855 |
| Jan 21, 2026 | 5,510.00 | 5,935.00 | 5,510.00 | 5,630.00 | 5,630.00 | 2.27% | 12,102 |
| Jan 20, 2026 | 5,600.00 | 5,795.00 | 5,475.00 | 5,505.00 | 5,505.00 | -2.22% | 10,276 |
| Jan 19, 2026 | 5,795.00 | 5,795.00 | 5,610.00 | 5,630.00 | 5,630.00 | -1.05% | 9,148 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,660.00 | 5,690.00 | 5,690.00 | -2.90% | 8,355 |
| Jan 15, 2026 | 5,595.00 | 5,860.00 | 5,595.00 | 5,860.00 | 5,860.00 | 7.52% | 12,730 |
| Jan 14, 2026 | 5,620.00 | 5,620.00 | 5,415.00 | 5,450.00 | 5,450.00 | -3.20% | 35,278 |
| Jan 13, 2026 | 5,800.00 | 5,810.00 | 5,580.00 | 5,630.00 | 5,630.00 | -1.92% | 14,600 |
| Jan 12, 2026 | 5,890.00 | 5,890.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.52% | 3,323 |
| Jan 9, 2026 | 5,790.00 | 5,880.00 | 5,770.00 | 5,770.00 | 5,770.00 | -0.52% | 7,045 |
| Jan 8, 2026 | 5,660.00 | 5,800.00 | 5,640.00 | 5,800.00 | 5,800.00 | 2.75% | 4,444 |
| Jan 7, 2026 | 5,900.00 | 5,900.00 | 5,555.00 | 5,645.00 | 5,645.00 | -4.48% | 15,950 |
| Jan 6, 2026 | 5,895.00 | 5,930.00 | 5,700.00 | 5,910.00 | 5,910.00 | 0.77% | 8,169 |
| Jan 5, 2026 | 5,690.00 | 5,900.00 | 5,690.00 | 5,865.00 | 5,865.00 | 2.80% | 25,210 |
| Dec 30, 2025 | 5,680.00 | 5,705.00 | 5,570.00 | 5,705.00 | 5,705.00 | 0.44% | 4,767 |
| Dec 29, 2025 | 5,800.00 | 5,890.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.53% | 24,750 |
| Dec 23, 2025 | 5,695.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,710.00 | 1.42% | 11,073 |
| Dec 22, 2025 | 5,700.00 | 5,700.00 | 5,555.00 | 5,630.00 | 5,630.00 | 0.54% | 10,756 |
| Dec 19, 2025 | 5,640.00 | 5,700.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.44% | 12,567 |
| Dec 18, 2025 | 5,435.00 | 5,670.00 | 5,435.00 | 5,625.00 | 5,625.00 | 3.40% | 32,568 |
| Dec 17, 2025 | 5,460.00 | 5,500.00 | 5,300.00 | 5,440.00 | 5,440.00 | -0.64% | 7,287 |
| Dec 16, 2025 | 5,415.00 | 5,690.00 | 5,415.00 | 5,475.00 | 5,475.00 | 1.11% | 50,179 |
| Dec 15, 2025 | 5,180.00 | 5,440.00 | 5,100.00 | 5,415.00 | 5,415.00 | 3.74% | 45,344 |
| Dec 12, 2025 | 4,880.00 | 5,400.00 | 4,880.00 | 5,220.00 | 5,220.00 | 8.48% | 38,584 |