Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary · Delayed Price · Currency is HUF 3,820.00
+174.00 (4.77%)
At close: Apr 30, 2026
BUD:WIZZAIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3,672.00 | 3,820.00 | 3,648.00 | 3,820.00 | 3,820.00 | 4.77% | 25,269 |
| Apr 29, 2026 | 3,800.00 | 3,800.00 | 3,620.00 | 3,646.00 | 3,646.00 | -0.38% | 12,287 |
| Apr 28, 2026 | 3,720.00 | 3,890.00 | 3,610.00 | 3,660.00 | 3,660.00 | -0.81% | 15,077 |
| Apr 27, 2026 | 3,600.00 | 3,700.00 | 3,600.00 | 3,690.00 | 3,690.00 | 3.02% | 24,801 |
| Apr 24, 2026 | 3,900.00 | 3,900.00 | 3,580.00 | 3,582.00 | 3,582.00 | -8.15% | 126,186 |
| Apr 23, 2026 | 3,998.00 | 3,998.00 | 3,834.00 | 3,900.00 | 3,900.00 | -1.07% | 58,242 |
| Apr 22, 2026 | 4,202.00 | 4,202.00 | 3,930.00 | 3,942.00 | 3,942.00 | -6.59% | 49,976 |
| Apr 21, 2026 | 4,100.00 | 4,220.00 | 4,024.00 | 4,220.00 | 4,220.00 | 3.38% | 19,587 |
| Apr 20, 2026 | 4,100.00 | 4,200.00 | 4,082.00 | 4,082.00 | 4,082.00 | -6.20% | 21,217 |
| Apr 17, 2026 | 4,088.00 | 4,500.00 | 4,030.00 | 4,352.00 | 4,352.00 | 8.58% | 88,728 |
| Apr 16, 2026 | 4,200.00 | 4,200.00 | 4,002.00 | 4,008.00 | 4,008.00 | -4.48% | 15,801 |
| Apr 15, 2026 | 4,250.00 | 4,290.00 | 4,162.00 | 4,196.00 | 4,196.00 | -0.38% | 5,993 |
| Apr 14, 2026 | 3,980.00 | 4,296.00 | 3,980.00 | 4,212.00 | 4,212.00 | 7.56% | 64,918 |
| Apr 13, 2026 | 4,290.00 | 4,290.00 | 3,870.00 | 3,916.00 | 3,916.00 | -11.20% | 119,261 |
| Apr 10, 2026 | 4,016.00 | 4,516.00 | 4,016.00 | 4,410.00 | 4,410.00 | 9.81% | 31,590 |
| Apr 9, 2026 | 4,178.00 | 4,178.00 | 4,000.00 | 4,016.00 | 4,016.00 | -3.88% | 10,140 |
| Apr 8, 2026 | 4,220.00 | 4,310.00 | 4,100.00 | 4,178.00 | 4,178.00 | 4.61% | 48,675 |
| Apr 7, 2026 | 3,802.00 | 3,994.00 | 3,730.00 | 3,994.00 | 3,994.00 | 2.94% | 10,558 |
| Apr 2, 2026 | 3,900.00 | 3,938.00 | 3,786.00 | 3,880.00 | 3,880.00 | -3.00% | 29,100 |
| Apr 1, 2026 | 3,948.00 | 4,062.00 | 3,900.00 | 4,000.00 | 4,000.00 | 7.24% | 34,131 |
| Mar 31, 2026 | 3,838.00 | 3,838.00 | 3,706.00 | 3,730.00 | 3,730.00 | -2.76% | 37,364 |
| Mar 30, 2026 | 3,950.00 | 3,952.00 | 3,810.00 | 3,836.00 | 3,836.00 | -2.89% | 22,515 |
| Mar 27, 2026 | 3,994.00 | 4,052.00 | 3,910.00 | 3,950.00 | 3,950.00 | -1.10% | 21,055 |
| Mar 26, 2026 | 4,100.00 | 4,100.00 | 3,920.00 | 3,994.00 | 3,994.00 | -0.55% | 35,261 |
| Mar 25, 2026 | 4,020.00 | 4,208.00 | 3,960.00 | 4,016.00 | 4,016.00 | 0.75% | 13,698 |
| Mar 24, 2026 | 4,110.00 | 4,110.00 | 3,950.00 | 3,986.00 | 3,986.00 | -3.02% | 11,377 |
| Mar 23, 2026 | 4,000.00 | 4,200.00 | 3,814.00 | 4,110.00 | 4,110.00 | 1.99% | 55,334 |
| 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 |