Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 72.80
+3.80 (5.51%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:W1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 5.51% | 75 |
| Oct 22, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -1.43% | - |
| Oct 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.74% | - |
| Oct 20, 2026 | 67.40 | 68.80 | 67.40 | 68.80 | 68.80 | 2.08% | 75 |
| Oct 19, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -5.60% | - |
| Oct 16, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | 9.17% | - |
| Oct 15, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 2.83% | - |
| Oct 14, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -3.05% | - |
| Oct 13, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | -4.09% | 35 |
| Oct 12, 2026 | 67.80 | 68.40 | 67.80 | 68.40 | 68.40 | 3.95% | 35 |
| Oct 9, 2026 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.86% | - |
| Oct 8, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -1.22% | - |
| Oct 7, 2026 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | -0.30% | - |
| Oct 6, 2026 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | 1.55% | - |
| Oct 5, 2026 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 1.25% | - |
| Oct 2, 2026 | 64.80 | 64.80 | 63.80 | 63.80 | 63.80 | - | 100 |
| Oct 1, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -0.62% | - |
| Sep 30, 2026 | 62.00 | 64.20 | 62.00 | 64.20 | 64.20 | 5.94% | 300 |
| Sep 29, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -5.61% | - |
| Sep 28, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | -5.03% | - |
| Sep 25, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 1.20% | - |
| Sep 24, 2026 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | -3.75% | - |
| Sep 23, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | -4.41% | - |
| Sep 22, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | 4.61% | - |
| Sep 21, 2026 | 67.80 | 69.40 | 67.80 | 69.40 | 69.40 | -1.70% | 150 |
| Sep 18, 2026 | 69.00 | 70.60 | 69.00 | 70.60 | 70.60 | 0.86% | 200 |
| Sep 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Sep 16, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -0.56% | - |
| Sep 15, 2026 | 71.40 | 72.00 | 71.40 | 71.40 | 71.40 | 6.89% | 134 |
| Sep 14, 2026 | 65.80 | 66.80 | 65.80 | 66.80 | 66.80 | 3.09% | 60 |
| Sep 11, 2026 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 2.86% | - |
| Sep 10, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1.61% | - |
| Sep 9, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - | - |
| Sep 8, 2026 | 64.20 | 64.20 | 62.00 | 62.00 | 62.00 | -4.62% | 290 |
| Sep 7, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -6.07% | - |
| Sep 4, 2026 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | -1.42% | - |
| Sep 3, 2026 | 74.00 | 74.00 | 70.20 | 70.20 | 70.20 | -6.90% | 100 |
| Sep 2, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - | 100 |
| Sep 1, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.26% | - |
| Aug 31, 2026 | 74.80 | 75.60 | 74.80 | 75.60 | 75.60 | 2.44% | 100 |
| Aug 28, 2026 | 73.00 | 73.80 | 73.00 | 73.80 | 73.80 | 0.54% | 50 |
| Aug 27, 2026 | 69.60 | 74.20 | 69.60 | 73.40 | 73.40 | 0.55% | 350 |
| Aug 26, 2026 | 73.00 | 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 |