Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 48.70
-2.70 (-5.25%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:W1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | - | -5.25% | - |
| Jun 2, 2026 | 52.80 | 53.20 | 51.40 | 51.40 | 51.40 | 6.86% | 87 |
| Jun 1, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 6.42% | - |
| May 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.88% | - |
| May 28, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| May 27, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.42% | - |
| May 26, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | -0.87% | - |
| May 25, 2026 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -3.37% | - |
| May 22, 2026 | 47.40 | 47.50 | 47.40 | 47.50 | 47.50 | 1.28% | 15 |
| May 21, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 1.52% | - |
| May 20, 2026 | 45.90 | 46.20 | 45.90 | 46.20 | 46.20 | -0.43% | 48 |
| May 19, 2026 | 47.50 | 48.10 | 46.40 | 46.40 | 46.40 | - | 140 |
| May 18, 2026 | 46.60 | 47.10 | 46.40 | 46.40 | 46.40 | 3.57% | 55 |
| May 15, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -4.68% | - |
| May 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -9.62% | 90 |
| May 13, 2026 | 62.60 | 62.60 | 52.00 | 52.00 | 52.00 | -22.85% | 235 |
| May 12, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.88% | - |
| May 11, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.29% | - |
| May 8, 2026 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 7.91% | - |
| May 7, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.32% | - |
| May 6, 2026 | 65.80 | 65.80 | 63.40 | 63.40 | 63.40 | -6.76% | 16 |
| May 5, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.87% | - |
| May 4, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 6.19% | - |
| Apr 30, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.62% | - |
| Apr 29, 2026 | 66.20 | 66.20 | 65.00 | 65.00 | 65.00 | -0.31% | 100 |
| Apr 28, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 1.24% | - |
| Apr 27, 2026 | 64.60 | 64.60 | 64.40 | 64.40 | 64.40 | 4.55% | 200 |
| Apr 24, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.94% | - |
| Apr 23, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -2.70% | - |
| Apr 22, 2026 | 65.60 | 66.60 | 65.60 | 66.60 | 66.60 | 4.06% | 50 |
| Apr 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 11.50% | - |
| Apr 20, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | -1.03% | - |
| Apr 17, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | - |
| Apr 16, 2026 | 59.60 | 60.20 | 59.00 | 59.00 | 59.00 | 9.26% | 60 |
| Apr 15, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -1.82% | 70 |
| Apr 14, 2026 | 55.00 | 55.40 | 55.00 | 55.00 | 55.00 | -0.36% | 1,201 |
| Apr 13, 2026 | 55.40 | 55.40 | 55.20 | 55.20 | 55.20 | -4.17% | 12 |
| Apr 10, 2026 | 57.80 | 57.80 | 57.40 | 57.60 | 57.60 | 1.05% | 178 |
| Apr 9, 2026 | 63.60 | 63.60 | 57.00 | 57.00 | 57.00 | -12.31% | 250 |
| Apr 8, 2026 | 71.80 | 72.20 | 65.00 | 65.00 | 65.00 | -10.22% | 120 |
| Apr 7, 2026 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | -6.68% | - |
| Apr 2, 2026 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | -0.26% | - |
| Apr 1, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 1.59% | - |
| Mar 31, 2026 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | 1.43% | - |
| Mar 30, 2026 | 75.48 | 75.48 | 75.48 | 75.48 | 75.48 | 0.61% | - |
| Mar 27, 2026 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | -2.16% | - |
| Mar 26, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 1.03% | - |
| Mar 25, 2026 | 75.60 | 75.90 | 75.60 | 75.90 | 75.90 | -1.04% | 57 |
| Mar 24, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.37% | - |
| Mar 23, 2026 | 75.64 | 75.66 | 75.62 | 75.66 | 75.66 | -1.48% | 60 |