Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 36.60
-0.70 (-1.88%)
Last updated: Jun 26, 2026, 10:49 AM CET
FRA:W1X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.05% | - |
| Jun 16, 2026 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.76% | - |
| Jun 15, 2026 | 39.70 | 40.30 | 39.70 | 39.80 | 39.80 | 5.57% | 115 |
| Jun 12, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -6.91% | - |
| Jun 11, 2026 | 39.60 | 40.50 | 39.60 | 40.50 | 40.50 | -1.22% | 140 |
| Jun 10, 2026 | 41.10 | 41.30 | 41.00 | 41.00 | 41.00 | -2.38% | 154 |
| Jun 9, 2026 | 41.40 | 42.00 | 41.30 | 42.00 | 42.00 | -3.23% | 50 |
| Jun 8, 2026 | 45.10 | 45.10 | 43.40 | 43.40 | 43.40 | -5.03% | 100 |
| Jun 5, 2026 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -2.14% | - |
| Jun 4, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | -2.91% | 10 |
| Jun 3, 2026 | 48.70 | 48.70 | 48.10 | 48.10 | 48.10 | -6.42% | 10 |
| 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% | - |