Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary · Delayed Price · Currency is HUF 4,030.00
-14.00 (-0.35%)
At close: Mar 20, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4,046.00 | 4,120.00 | 3,952.00 | 4,030.00 | 4,030.00 | -0.35% | 25,017 |
| Mar 19, 2026 | 4,228.00 | 4,228.00 | 3,940.00 | 4,044.00 | 4,044.00 | -5.25% | 51,887 |
| Mar 18, 2026 | 4,180.00 | 4,300.00 | 4,082.00 | 4,268.00 | 4,268.00 | 2.94% | 20,996 |
| Mar 17, 2026 | 4,040.00 | 4,216.00 | 4,026.00 | 4,146.00 | 4,146.00 | 2.32% | 52,339 |
| Mar 16, 2026 | 4,120.00 | 4,134.00 | 3,998.00 | 4,052.00 | 4,052.00 | -1.22% | 34,365 |
| Mar 13, 2026 | 4,120.00 | 4,178.00 | 4,030.00 | 4,102.00 | 4,102.00 | 0.05% | 16,659 |
| Mar 12, 2026 | 4,230.00 | 4,230.00 | 4,080.00 | 4,100.00 | 4,100.00 | -2.89% | 20,404 |
| Mar 11, 2026 | 4,388.00 | 4,388.00 | 4,164.00 | 4,222.00 | 4,222.00 | -3.70% | 24,613 |
| Mar 10, 2026 | 4,406.00 | 4,494.00 | 4,200.00 | 4,384.00 | 4,384.00 | 4.38% | 143,080 |
| Mar 9, 2026 | 4,330.00 | 4,330.00 | 3,898.00 | 4,200.00 | 4,200.00 | -4.28% | 132,339 |
| Mar 6, 2026 | 4,550.00 | 4,620.00 | 4,162.00 | 4,388.00 | 4,388.00 | -2.36% | 203,785 |
| Mar 5, 2026 | 4,800.00 | 4,802.00 | 4,420.00 | 4,494.00 | 4,494.00 | -7.91% | 118,258 |
| Mar 4, 2026 | 4,840.00 | 5,000.00 | 4,726.00 | 4,880.00 | 4,880.00 | 1.37% | 46,072 |
| Mar 3, 2026 | 5,020.00 | 5,025.00 | 4,740.00 | 4,814.00 | 4,814.00 | -3.41% | 71,769 |
| Mar 2, 2026 | 4,790.00 | 5,015.00 | 4,760.00 | 4,984.00 | 4,984.00 | -4.61% | 131,044 |
| 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 |