Skip to main content
logo
Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,896.00
+76.00 (1.99%)
At close: May 20, 2026

BUD:WIZZAIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20263,940.004,000.003,916.003,960.003,960.001.64%7,080
May 20, 20263,820.003,920.003,820.003,896.003,896.001.99%4,499
May 19, 20263,878.003,878.003,780.003,820.003,820.00-2.35%10,201
May 18, 20263,900.003,980.003,750.003,912.003,912.00-0.46%33,272
May 15, 20264,002.004,002.003,886.003,930.003,930.00-1.80%13,390
May 14, 20264,008.004,008.003,890.004,002.004,002.000.55%11,107
May 13, 20264,050.004,050.003,924.003,980.003,980.00-1.53%15,929
May 12, 20264,050.004,248.004,030.004,042.004,042.00-2.13%9,109
May 11, 20264,100.004,230.004,066.004,130.004,130.000.10%36,969
May 8, 20264,000.004,180.004,000.004,126.004,126.001.63%15,750
May 7, 20264,000.004,138.004,000.004,060.004,060.001.50%18,390
May 6, 20263,820.004,120.003,800.004,000.004,000.006.67%62,346
May 5, 20263,820.003,826.003,748.003,750.003,750.00-1.83%10,585
May 4, 20263,890.003,894.003,752.003,820.003,820.00-2,343
Apr 30, 20263,672.003,820.003,648.003,820.003,820.004.77%25,269
Apr 29, 20263,800.003,800.003,620.003,646.003,646.00-0.38%12,287
Apr 28, 20263,720.003,890.003,610.003,660.003,660.00-0.81%15,077
Apr 27, 20263,600.003,700.003,600.003,690.003,690.003.02%24,801
Apr 24, 20263,900.003,900.003,580.003,582.003,582.00-8.15%126,186
Apr 23, 20263,998.003,998.003,834.003,900.003,900.00-1.07%58,242
Apr 22, 20264,202.004,202.003,930.003,942.003,942.00-6.59%49,976
Apr 21, 20264,100.004,220.004,024.004,220.004,220.003.38%19,587
Apr 20, 20264,100.004,200.004,082.004,082.004,082.00-6.20%21,217
Apr 17, 20264,088.004,500.004,030.004,352.004,352.008.58%88,728
Apr 16, 20264,200.004,200.004,002.004,008.004,008.00-4.48%15,801
Apr 15, 20264,250.004,290.004,162.004,196.004,196.00-0.38%5,993
Apr 14, 20263,980.004,296.003,980.004,212.004,212.007.56%64,918
Apr 13, 20264,290.004,290.003,870.003,916.003,916.00-11.20%119,261
Apr 10, 20264,016.004,516.004,016.004,410.004,410.009.81%31,590
Apr 9, 20264,178.004,178.004,000.004,016.004,016.00-3.88%10,140
Apr 8, 20264,220.004,310.004,100.004,178.004,178.004.61%48,675
Apr 7, 20263,802.003,994.003,730.003,994.003,994.002.94%10,558
Apr 2, 20263,900.003,938.003,786.003,880.003,880.00-3.00%29,100
Apr 1, 20263,948.004,062.003,900.004,000.004,000.007.24%34,131
Mar 31, 20263,838.003,838.003,706.003,730.003,730.00-2.76%37,364
Mar 30, 20263,950.003,952.003,810.003,836.003,836.00-2.89%22,515
Mar 27, 20263,994.004,052.003,910.003,950.003,950.00-1.10%21,055
Mar 26, 20264,100.004,100.003,920.003,994.003,994.00-0.55%35,261
Mar 25, 20264,020.004,208.003,960.004,016.004,016.000.75%13,698
Mar 24, 20264,110.004,110.003,950.003,986.003,986.00-3.02%11,377
Mar 23, 20264,000.004,200.003,814.004,110.004,110.001.99%55,334
Mar 20, 20264,046.004,120.003,952.004,030.004,030.00-0.35%25,017
Mar 19, 20264,228.004,228.003,940.004,044.004,044.00-5.25%51,887
Mar 18, 20264,180.004,300.004,082.004,268.004,268.002.94%20,996
Mar 17, 20264,040.004,216.004,026.004,146.004,146.002.32%52,339
Mar 16, 20264,120.004,134.003,998.004,052.004,052.00-1.22%34,365
Mar 13, 20264,120.004,178.004,030.004,102.004,102.000.05%16,659
Mar 12, 20264,230.004,230.004,080.004,100.004,100.00-2.89%20,404
Mar 11, 20264,388.004,388.004,164.004,222.004,222.00-3.70%24,613
Mar 10, 20264,406.004,494.004,200.004,384.004,384.004.38%143,080