Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 73.00
+0.20 (0.27%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:W1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | - | 0.27% | - |
| Aug 25, 2026 | 72.00 | 72.80 | 72.00 | 72.80 | 72.80 | - | 106 |
| Aug 24, 2026 | 69.40 | 72.80 | 69.40 | 72.80 | 72.80 | 3.70% | 35 |
| Aug 21, 2026 | 70.00 | 70.20 | 70.00 | 70.20 | 70.20 | 6.04% | 5 |
| Aug 20, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -2.36% | - |
| Aug 19, 2026 | 66.00 | 67.80 | 65.00 | 67.80 | 67.80 | 4.95% | 120 |
| Aug 18, 2026 | 63.00 | 64.60 | 63.00 | 64.60 | 64.60 | 2.54% | 10 |
| Aug 17, 2026 | 63.80 | 63.80 | 62.80 | 63.00 | 63.00 | -6.25% | 1,050 |
| Aug 14, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | 2.13% | 45 |
| Aug 13, 2026 | 59.60 | 65.80 | 59.60 | 65.80 | 65.80 | 14.63% | 45 |
| Aug 12, 2026 | 57.60 | 57.60 | 57.40 | 57.40 | 57.40 | 6.69% | 20 |
| Aug 11, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3.86% | - |
| Aug 10, 2026 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -2.63% | - |
| Aug 7, 2026 | 52.60 | 53.20 | 52.60 | 53.20 | 53.20 | -3.97% | 50 |
| Aug 6, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -5.14% | - |
| Aug 5, 2026 | 57.80 | 59.20 | 57.80 | 58.40 | 58.40 | 6.57% | 1,175 |
| Aug 4, 2026 | 52.20 | 55.60 | 51.40 | 54.80 | 54.80 | 15.61% | 610 |
| Aug 3, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.25% | - |
| Jul 31, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -9.43% | 50 |
| Jul 30, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 4.33% | 9 |
| Jul 29, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 3.89% | - |
| Jul 28, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 8.91% | - |
| Jul 27, 2026 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 4.18% | - |
| Jul 24, 2026 | 42.40 | 43.10 | 42.40 | 43.10 | 43.10 | 2.38% | 15 |
| Jul 23, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -5.82% | - |
| Jul 22, 2026 | 44.20 | 44.70 | 44.20 | 44.70 | 44.70 | -2.83% | 100 |
| Jul 21, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 2.68% | - |
| Jul 20, 2026 | 44.50 | 44.80 | 44.50 | 44.80 | 44.80 | -0.88% | 50 |
| Jul 17, 2026 | 45.30 | 45.30 | 45.20 | 45.20 | 45.20 | -1.74% | 50 |
| Jul 16, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.65% | - |
| Jul 15, 2026 | 45.90 | 46.30 | 45.90 | 46.30 | 46.30 | - | 42 |
| Jul 14, 2026 | 45.70 | 46.30 | 45.70 | 46.30 | 46.30 | 6.93% | 70 |
| Jul 13, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 0.23% | - |
| Jul 10, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | 5.88% | 100 |
| Jul 9, 2026 | 41.40 | 41.40 | 40.80 | 40.80 | 40.80 | -6.42% | 50 |
| Jul 8, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.69% | - |
| Jul 7, 2026 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | 1.17% | - |
| Jul 6, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | 0.23% | 458 |
| Jul 3, 2026 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | 0.47% | - |
| Jul 2, 2026 | 42.40 | 42.50 | 42.40 | 42.50 | 42.50 | 8.14% | 118 |
| Jul 1, 2026 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -0.51% | - |
| Jun 30, 2026 | 40.20 | 40.20 | 39.50 | 39.50 | 39.50 | 0.51% | 100 |
| Jun 29, 2026 | 38.60 | 39.30 | 38.60 | 39.30 | 39.30 | 7.38% | 70 |
| Jun 26, 2026 | 36.00 | 36.60 | 36.00 | 36.60 | 36.60 | -1.88% | 7 |
| Jun 25, 2026 | 37.50 | 37.90 | 37.30 | 37.30 | 37.30 | 5.67% | 851 |
| Jun 24, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.67% | - |
| Jun 23, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.64% | - |
| Jun 22, 2026 | 36.80 | 36.80 | 36.50 | 36.50 | 36.50 | -0.82% | 15 |
| Jun 19, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.08% | - |
| Jun 18, 2026 | 36.70 | 37.20 | 36.70 | 37.20 | 37.20 | -2.87% | 142 |