Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 88.24
+0.02 (0.02%)
At close: Dec 19, 2025
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 88.24 | 88.24 | 88.24 | 88.24 | 88.24 | 0.02% | - |
| Dec 18, 2025 | 88.22 | 88.22 | 88.22 | 88.22 | 88.22 | 0.94% | - |
| Dec 17, 2025 | 86.74 | 87.40 | 86.74 | 87.40 | 87.40 | 5.30% | 161 |
| Dec 16, 2025 | 82.64 | 83.00 | 82.62 | 83.00 | 83.00 | -3.82% | 41 |
| Dec 15, 2025 | 86.30 | 86.30 | 86.30 | 86.30 | 86.30 | -1.26% | - |
| Dec 12, 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.84% | - |
| Dec 11, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -1.55% | - |
| Dec 10, 2025 | 90.44 | 90.44 | 90.44 | 90.44 | 90.44 | -1.07% | - |
| Dec 9, 2025 | 86.04 | 91.42 | 86.04 | 91.42 | 91.42 | 4.96% | 60 |
| Dec 8, 2025 | 85.94 | 87.10 | 85.94 | 87.10 | 87.10 | -0.84% | 34 |
| Dec 5, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.30% | - |
| Dec 4, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.65% | - |
| Dec 3, 2025 | 82.04 | 88.68 | 82.04 | 88.68 | 88.68 | 8.57% | 50 |
| Dec 2, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.69% | - |
| Dec 1, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -1.86% | - |
| Nov 28, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.43% | - |
| Nov 27, 2025 | 82.36 | 83.02 | 82.36 | 83.02 | 83.02 | 2.57% | 20 |
| Nov 26, 2025 | 81.60 | 81.60 | 80.94 | 80.94 | 80.94 | -0.07% | 30 |
| Nov 25, 2025 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | -2.41% | 651 |
| Nov 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Nov 21, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | -5.14% | 50 |
| Nov 20, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -5.21% | - |
| Nov 19, 2025 | 110.75 | 110.75 | 95.64 | 95.64 | 95.64 | -10.70% | 161 |
| Nov 18, 2025 | 105.75 | 107.10 | 105.75 | 107.10 | 107.10 | -1.88% | 278 |
| Nov 17, 2025 | 108.15 | 109.15 | 108.15 | 109.15 | 109.15 | 1.06% | 15 |
| Nov 14, 2025 | 108.55 | 108.55 | 108.00 | 108.00 | 108.00 | -5.39% | 6 |
| Nov 13, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.65% | - |
| Nov 12, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.23% | - |
| Nov 11, 2025 | 113.40 | 113.50 | 113.40 | 113.50 | 113.50 | -4.06% | 145 |
| Nov 10, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.13% | - |
| Nov 7, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -2.19% | - |
| Nov 6, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.54% | - |
| Nov 5, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -1.84% | - |
| Nov 4, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -3.39% | - |
| Nov 3, 2025 | 125.95 | 126.70 | 125.95 | 126.70 | 126.70 | 7.46% | 50 |
| Oct 31, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 1.29% | - |
| Oct 30, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -3.68% | - |
| Oct 29, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 1.51% | - |
| Oct 28, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -2.86% | - |
| Oct 27, 2025 | 122.60 | 122.60 | 122.55 | 122.55 | 122.55 | 1.49% | - |
| Oct 24, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 3.03% | - |
| Oct 23, 2025 | 116.60 | 117.20 | 116.60 | 117.20 | 117.20 | 1.47% | 50 |
| Oct 22, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.12% | - |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5.36% | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.09% | - |
| Oct 17, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -3.61% | - |
| Oct 16, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -2.72% | - |
| Oct 15, 2025 | 118.95 | 119.55 | 118.95 | 119.55 | 119.55 | 3.55% | 10 |
| Oct 14, 2025 | 116.50 | 116.50 | 115.45 | 115.45 | 115.45 | -0.90% | 50 |
| Oct 13, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -3.56% | - |