Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary · Delayed Price · Currency is HUF 5,690.00
-170.00 (-2.90%)
At close: Jan 16, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 4,740.00 | 4,812.00 | 4,610.00 | 4,812.00 | 4,812.00 | 0.21% | 28,243 |
| Dec 10, 2025 | 4,720.00 | 4,844.00 | 4,718.00 | 4,802.00 | 4,802.00 | 2.04% | 2,548 |
| Dec 9, 2025 | 4,804.00 | 4,804.00 | 4,680.00 | 4,706.00 | 4,706.00 | -3.21% | 13,516 |
| Dec 8, 2025 | 4,834.00 | 4,870.00 | 4,780.00 | 4,862.00 | 4,862.00 | 0.12% | 10,006 |
| Dec 5, 2025 | 4,898.00 | 4,920.00 | 4,822.00 | 4,856.00 | 4,856.00 | 0.75% | 1,977 |
| Dec 4, 2025 | 4,890.00 | 4,912.00 | 4,800.00 | 4,820.00 | 4,820.00 | -1.39% | 11,940 |
| Dec 3, 2025 | 4,950.00 | 4,950.00 | 4,840.00 | 4,888.00 | 4,888.00 | -2.24% | 18,259 |
| Dec 2, 2025 | 5,000.00 | 5,150.00 | 4,958.00 | 5,000.00 | 5,000.00 | -0.79% | 7,991 |
| Dec 1, 2025 | 5,050.00 | 5,135.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.56% | 3,505 |
| Nov 28, 2025 | 5,340.00 | 5,340.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.94% | 9,895 |
| Nov 27, 2025 | 5,250.00 | 5,320.00 | 5,210.00 | 5,275.00 | 5,275.00 | 0.76% | 12,596 |
| Nov 26, 2025 | 5,240.00 | 5,240.00 | 5,100.00 | 5,235.00 | 5,235.00 | 0.77% | 16,547 |
| Nov 25, 2025 | 4,852.00 | 5,295.00 | 4,840.00 | 5,195.00 | 5,195.00 | 4.78% | 63,350 |
| Nov 24, 2025 | 4,996.00 | 5,070.00 | 4,860.00 | 4,958.00 | 4,958.00 | 2.78% | 15,045 |
| Nov 21, 2025 | 4,676.00 | 5,015.00 | 4,646.00 | 4,824.00 | 4,824.00 | 3.88% | 29,234 |
| Nov 20, 2025 | 4,650.00 | 4,700.00 | 4,540.00 | 4,644.00 | 4,644.00 | 0.09% | 6,493 |
| Nov 19, 2025 | 4,440.00 | 4,668.00 | 4,376.00 | 4,640.00 | 4,640.00 | 4.65% | 8,366 |
| Nov 18, 2025 | 4,664.00 | 4,664.00 | 4,420.00 | 4,434.00 | 4,434.00 | -4.81% | 22,082 |
| Nov 17, 2025 | 4,600.00 | 4,676.00 | 4,580.00 | 4,658.00 | 4,658.00 | -0.09% | 2,425 |
| Nov 14, 2025 | 5,000.00 | 5,000.00 | 4,600.00 | 4,662.00 | 4,662.00 | -3.96% | 37,673 |
| Nov 13, 2025 | 4,500.00 | 5,125.00 | 4,500.00 | 4,854.00 | 4,854.00 | 10.17% | 72,494 |
| Nov 12, 2025 | 4,500.00 | 4,580.00 | 4,352.00 | 4,406.00 | 4,406.00 | -0.90% | 19,849 |
| Nov 11, 2025 | 4,400.00 | 4,598.00 | 4,400.00 | 4,446.00 | 4,446.00 | 1.74% | 16,129 |
| Nov 10, 2025 | 4,450.00 | 4,464.00 | 4,356.00 | 4,370.00 | 4,370.00 | -1.67% | 20,917 |
| Nov 7, 2025 | 4,500.00 | 4,500.00 | 4,242.00 | 4,444.00 | 4,444.00 | 1.46% | 19,121 |
| Nov 6, 2025 | 4,590.00 | 4,590.00 | 4,370.00 | 4,380.00 | 4,380.00 | -4.41% | 11,035 |
| Nov 5, 2025 | 4,512.00 | 4,590.00 | 4,480.00 | 4,582.00 | 4,582.00 | 2.37% | 9,390 |
| Nov 4, 2025 | 4,680.00 | 4,680.00 | 4,476.00 | 4,476.00 | 4,476.00 | -3.95% | 13,085 |
| Nov 3, 2025 | 4,800.00 | 4,850.00 | 4,620.00 | 4,660.00 | 4,660.00 | -4.90% | 12,344 |
| Oct 31, 2025 | 4,846.00 | 4,900.00 | 4,636.00 | 4,900.00 | 4,900.00 | 1.03% | 14,456 |