Wizz Air Holdings Plc (FRA:WI2)
Germany · Delayed Price · Currency is EUR 13.29
+0.34 (2.63%)
Last updated: Dec 1, 2025, 8:06 AM CET
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | 2.63% | - |
| Nov 28, 2025 | 13.67 | 13.67 | 12.95 | 12.95 | 12.95 | -4.78% | 9,730 |
| Nov 27, 2025 | 13.56 | 13.60 | 13.56 | 13.60 | 13.60 | 0.67% | 610 |
| Nov 26, 2025 | 13.40 | 13.57 | 13.37 | 13.51 | 13.51 | -2.81% | 9,930 |
| Nov 25, 2025 | 12.85 | 13.90 | 12.70 | 13.90 | 13.90 | 7.34% | 10,060 |
| Nov 24, 2025 | 12.48 | 13.07 | 12.48 | 12.95 | 12.95 | 2.05% | 4,234 |
| Nov 21, 2025 | 12.11 | 12.98 | 12.11 | 12.69 | 12.69 | 4.70% | 11,536 |
| Nov 20, 2025 | 12.14 | 12.20 | 12.00 | 12.12 | 12.12 | -1.06% | 2,356 |
| Nov 19, 2025 | 11.47 | 12.25 | 11.47 | 12.25 | 12.25 | 5.06% | 907 |
| Nov 18, 2025 | 11.86 | 11.86 | 11.66 | 11.66 | 11.66 | -4.66% | 8,663 |
| Nov 17, 2025 | 12.14 | 12.23 | 12.09 | 12.23 | 12.23 | -0.08% | 5,330 |
| Nov 14, 2025 | 12.24 | 12.31 | 12.24 | 12.24 | 12.24 | -3.62% | 8,807 |
| Nov 13, 2025 | 11.46 | 13.21 | 11.46 | 12.70 | 12.70 | 10.34% | 13,249 |
| Nov 12, 2025 | 11.46 | 11.65 | 11.38 | 11.51 | 11.51 | 0.61% | 11,612 |
| Nov 11, 2025 | 11.36 | 11.60 | 11.36 | 11.44 | 11.44 | - | 2,588 |
| Nov 10, 2025 | 11.37 | 11.66 | 11.37 | 11.44 | 11.44 | 1.87% | 10,189 |
| Nov 7, 2025 | 11.33 | 11.33 | 11.09 | 11.23 | 11.23 | -0.71% | 11,424 |
| Nov 6, 2025 | 11.72 | 11.72 | 11.31 | 11.31 | 11.31 | -4.72% | 15,347 |
| Nov 5, 2025 | 11.43 | 11.87 | 11.43 | 11.87 | 11.87 | 0.85% | 14,790 |
| Nov 4, 2025 | 11.93 | 11.93 | 11.69 | 11.77 | 11.77 | -2.00% | 5,240 |
| Nov 3, 2025 | 11.88 | 12.14 | 11.88 | 12.01 | 12.01 | -0.41% | 9,631 |
| Oct 31, 2025 | 12.00 | 12.12 | 12.00 | 12.06 | 12.06 | -0.25% | 5,250 |
| Oct 30, 2025 | 11.97 | 12.09 | 11.97 | 12.09 | 12.09 | 0.75% | 2,400 |
| Oct 29, 2025 | 12.26 | 12.26 | 12.00 | 12.00 | 12.00 | -2.52% | 19,301 |
| Oct 28, 2025 | 12.44 | 12.50 | 12.31 | 12.31 | 12.31 | -1.52% | 2,300 |
| Oct 27, 2025 | 12.69 | 12.72 | 12.50 | 12.50 | 12.50 | -1.57% | 11,207 |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.23% | 10,000 |
| Oct 23, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | 1.96% | 30 |
| Oct 22, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | -0.47% | 185 |
| Oct 21, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -1.61% | 11,085 |
| Oct 20, 2025 | 13.45 | 13.45 | 13.01 | 13.01 | 13.01 | -2.33% | 5,855 |
| Oct 17, 2025 | 13.14 | 13.32 | 13.14 | 13.32 | 13.32 | 4.39% | 83 |
| Oct 16, 2025 | 12.53 | 12.76 | 12.53 | 12.76 | 12.76 | -1.54% | 3,500 |
| Oct 15, 2025 | 13.31 | 13.31 | 12.90 | 12.96 | 12.96 | -1.07% | 1,500 |
| Oct 14, 2025 | 13.13 | 13.13 | 12.92 | 13.10 | 13.10 | -0.30% | 2,821 |
| Oct 13, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | -0.30% | 3,606 |
| Oct 10, 2025 | 13.47 | 13.47 | 13.16 | 13.18 | 13.18 | -1.42% | 2,630 |
| Oct 9, 2025 | 13.33 | 13.37 | 13.33 | 13.37 | 13.37 | -0.96% | 100 |
| Oct 8, 2025 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | -0.59% | 384 |
| Oct 7, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.03% | - |
| Oct 6, 2025 | 13.82 | 13.84 | 13.31 | 13.31 | 13.31 | -4.86% | 5,260 |
| Oct 3, 2025 | 13.59 | 13.99 | 13.50 | 13.99 | 13.99 | 2.64% | 24,989 |
| Oct 2, 2025 | 13.33 | 13.98 | 13.33 | 13.63 | 13.63 | 1.04% | 22,718 |
| Oct 1, 2025 | 13.37 | 13.49 | 13.23 | 13.49 | 13.49 | 0.90% | 725 |
| Sep 30, 2025 | 13.31 | 13.39 | 13.01 | 13.37 | 13.37 | -0.37% | 18,387 |
| Sep 29, 2025 | 13.42 | 13.60 | 13.42 | 13.42 | 13.42 | 0.22% | 9,126 |
| Sep 26, 2025 | 13.64 | 13.66 | 13.31 | 13.39 | 13.39 | -1.83% | 1,914 |
| Sep 25, 2025 | 13.80 | 13.88 | 13.63 | 13.64 | 13.64 | -2.99% | 17,250 |
| Sep 24, 2025 | 13.90 | 14.06 | 13.50 | 14.06 | 14.06 | -1.54% | 12,244 |
| Sep 23, 2025 | 13.72 | 14.28 | 13.72 | 14.28 | 14.28 | 4.23% | 4,400 |