Wix.com Ltd. (FRA:W1X)
Germany · Delayed Price · Currency is EUR 70.60
+0.60 (0.86%)
At close: Sep 18, 2026
FRA:W1X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |