Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary · Delayed Price · Currency is HUF 4,658.00
-4.00 (-0.09%)
At close: Nov 17, 2025
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 4,850.00 | 4,850.00 | 4,640.00 | 4,850.00 | 4,850.00 | -1.02% | 22,364 |
| Oct 29, 2025 | 4,900.00 | 4,900.00 | 4,660.00 | 4,900.00 | 4,900.00 | 1.03% | 23,160 |
| Oct 28, 2025 | 4,880.00 | 4,880.00 | 4,740.00 | 4,850.00 | 4,850.00 | -0.66% | 12,262 |
| Oct 27, 2025 | 4,900.00 | 4,934.00 | 4,866.00 | 4,882.00 | 4,882.00 | -4.18% | 6,984 |
| Oct 22, 2025 | 4,988.00 | 5,095.00 | 4,950.00 | 5,095.00 | 5,095.00 | - | 7,001 |
| Oct 21, 2025 | 4,950.00 | 5,095.00 | 4,950.00 | 5,095.00 | 5,095.00 | 2.93% | 10,095 |
| Oct 20, 2025 | 5,255.00 | 5,275.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.99% | 8,293 |
| Oct 17, 2025 | 5,100.00 | 5,290.00 | 5,100.00 | 5,210.00 | 5,210.00 | 2.46% | 5,793 |
| Oct 16, 2025 | 4,950.00 | 5,085.00 | 4,946.00 | 5,085.00 | 5,085.00 | 2.11% | 10,085 |
| Oct 15, 2025 | 5,140.00 | 5,160.00 | 4,904.00 | 4,980.00 | 4,980.00 | -3.86% | 19,714 |
| Oct 14, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | -0.38% | 11,771 |
| Oct 13, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | - | 2,261 |
| Oct 10, 2025 | 5,105.00 | 5,200.00 | 5,105.00 | 5,200.00 | 5,200.00 | - | 3,011 |
| Oct 9, 2025 | 5,265.00 | 5,280.00 | 5,185.00 | 5,200.00 | 5,200.00 | -1.23% | 5,662 |
| Oct 8, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,265.00 | 5,265.00 | -0.85% | 3,199 |
| Oct 7, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.56% | 4,538 |
| Oct 6, 2025 | 5,400.00 | 5,400.00 | 5,275.00 | 5,340.00 | 5,340.00 | -1.29% | 6,700 |
| Oct 3, 2025 | 5,200.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | 2.46% | 9,566 |
| Oct 2, 2025 | 5,260.00 | 5,375.00 | 5,250.00 | 5,280.00 | 5,280.00 | 2.03% | 12,665 |
| Oct 1, 2025 | 5,200.00 | 5,210.00 | 5,090.00 | 5,175.00 | 5,175.00 | 0.10% | 10,650 |
| Sep 30, 2025 | 5,200.00 | 5,210.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.67% | 6,478 |
| Sep 29, 2025 | 5,335.00 | 5,335.00 | 5,200.00 | 5,205.00 | 5,205.00 | -0.48% | 1,073 |
| Sep 26, 2025 | 5,490.00 | 5,490.00 | 5,220.00 | 5,230.00 | 5,230.00 | -1.88% | 7,772 |
| Sep 25, 2025 | 5,495.00 | 5,495.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.09% | 12,172 |
| Sep 24, 2025 | 5,720.00 | 5,760.00 | 5,275.00 | 5,500.00 | 5,500.00 | -1.79% | 10,393 |
| Sep 23, 2025 | 5,355.00 | 5,600.00 | 5,350.00 | 5,600.00 | 5,600.00 | 4.67% | 16,855 |
| Sep 22, 2025 | 5,550.00 | 5,550.00 | 5,350.00 | 5,350.00 | 5,350.00 | -3.78% | 4,931 |
| Sep 19, 2025 | 5,605.00 | 5,695.00 | 5,560.00 | 5,560.00 | 5,560.00 | -2.80% | 1,575 |
| Sep 18, 2025 | 5,660.00 | 5,720.00 | 5,605.00 | 5,720.00 | 5,720.00 | -0.17% | 4,724 |
| Sep 17, 2025 | 5,690.00 | 5,730.00 | 5,690.00 | 5,730.00 | 5,730.00 | 1.87% | 764 |
| Sep 16, 2025 | 5,720.00 | 5,720.00 | 5,625.00 | 5,625.00 | 5,625.00 | -1.14% | 5,615 |
| Sep 15, 2025 | 5,720.00 | 5,900.00 | 5,560.00 | 5,690.00 | 5,690.00 | -0.52% | 41,739 |
| Sep 12, 2025 | 5,880.00 | 5,885.00 | 5,680.00 | 5,720.00 | 5,720.00 | -2.72% | 6,056 |
| Sep 11, 2025 | 5,875.00 | 5,905.00 | 5,865.00 | 5,880.00 | 5,880.00 | 0.09% | 1,938 |
| Sep 10, 2025 | 5,920.00 | 5,920.00 | 5,750.00 | 5,875.00 | 5,875.00 | -1.34% | 9,193 |
| Sep 9, 2025 | 5,950.00 | 6,025.00 | 5,905.00 | 5,955.00 | 5,955.00 | -0.50% | 9,450 |
| Sep 8, 2025 | 5,945.00 | 6,030.00 | 5,900.00 | 5,985.00 | 5,985.00 | 0.59% | 4,058 |
| Sep 5, 2025 | 6,120.00 | 6,120.00 | 5,950.00 | 5,950.00 | 5,950.00 | -2.06% | 2,443 |