Wizz Air Holdings Plc (FRA:WI2)
Germany · Delayed Price · Currency is EUR 14.92
-0.14 (-0.93%)
At close: Feb 20, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.94 | 15.27 | 14.92 | 14.92 | 14.92 | -0.93% | 4,441 |
| Feb 19, 2026 | 15.85 | 15.85 | 14.90 | 15.06 | 15.06 | -5.52% | 1,610 |
| Feb 18, 2026 | 16.32 | 16.32 | 15.94 | 15.94 | 15.94 | -1.60% | 250 |
| Feb 17, 2026 | 16.14 | 16.20 | 15.81 | 16.20 | 16.20 | 3.05% | 2,218 |
| Feb 16, 2026 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -2.96% | - |
| Feb 13, 2026 | 15.88 | 16.20 | 15.88 | 16.20 | 16.20 | -2.47% | 300 |
| Feb 12, 2026 | 16.33 | 16.61 | 16.20 | 16.61 | 16.61 | 2.15% | 8,827 |
| Feb 11, 2026 | 15.76 | 16.26 | 15.76 | 16.26 | 16.26 | 2.85% | 50 |
| Feb 10, 2026 | 15.87 | 15.87 | 15.81 | 15.81 | 15.81 | -0.82% | 1,000 |
| Feb 9, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.36% | - |
| Feb 6, 2026 | 16.11 | 16.18 | 15.72 | 16.16 | 16.16 | 0.37% | 10,435 |
| Feb 5, 2026 | 16.67 | 16.67 | 16.10 | 16.10 | 16.10 | -1.17% | 3,643 |
| Feb 4, 2026 | 16.37 | 16.50 | 16.14 | 16.29 | 16.29 | -0.37% | 15,288 |
| Feb 3, 2026 | 16.43 | 16.50 | 16.28 | 16.35 | 16.35 | 2.70% | 11,021 |
| Feb 2, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.55% | - |
| Jan 30, 2026 | 16.11 | 16.25 | 15.88 | 16.17 | 16.17 | -1.16% | 13,555 |
| Jan 29, 2026 | 14.89 | 16.60 | 14.89 | 16.36 | 16.36 | 6.86% | 57,111 |
| Jan 28, 2026 | 15.04 | 15.42 | 15.04 | 15.31 | 15.31 | 1.73% | 17,709 |
| Jan 27, 2026 | 14.98 | 15.13 | 14.78 | 15.05 | 15.05 | -1.44% | 15,138 |
| Jan 26, 2026 | 15.43 | 15.43 | 14.99 | 15.27 | 15.27 | 0.46% | 1,928 |
| Jan 23, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -3.06% | 1,183 |
| Jan 22, 2026 | 14.69 | 15.80 | 14.69 | 15.68 | 15.68 | 6.45% | 31,505 |
| Jan 21, 2026 | 14.23 | 14.73 | 14.23 | 14.73 | 14.73 | 1.80% | 7,087 |
| Jan 20, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.89% | - |
| Jan 19, 2026 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | -1.68% | 1,360 |
| Jan 16, 2026 | 14.88 | 14.97 | 14.85 | 14.85 | 14.85 | -1.33% | 7,150 |
| Jan 15, 2026 | 14.27 | 15.20 | 14.27 | 15.05 | 15.05 | 6.66% | 33,117 |
| Jan 14, 2026 | 14.49 | 14.49 | 13.99 | 14.11 | 14.11 | -2.62% | 4,045 |
| Jan 13, 2026 | 14.87 | 14.87 | 14.49 | 14.49 | 14.49 | -2.09% | 686 |
| Jan 12, 2026 | 14.85 | 15.15 | 14.80 | 14.80 | 14.80 | -1.99% | 764 |
| Jan 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Jan 8, 2026 | 14.51 | 14.91 | 14.51 | 14.90 | 14.90 | 0.81% | 5,240 |
| Jan 7, 2026 | 14.94 | 14.94 | 14.52 | 14.78 | 14.78 | -1.40% | 2,058 |
| Jan 6, 2026 | 15.25 | 15.43 | 14.99 | 14.99 | 14.99 | -2.79% | 4,727 |
| Jan 5, 2026 | 14.95 | 15.42 | 14.95 | 15.42 | 15.42 | 4.19% | 6,925 |
| Jan 2, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.16% | 2,882 |
| Dec 30, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.14% | - |
| Dec 29, 2025 | 14.66 | 15.08 | 14.59 | 14.65 | 14.65 | 0.21% | 32,470 |
| Dec 23, 2025 | 14.55 | 14.65 | 14.49 | 14.62 | 14.62 | 0.97% | 27,960 |
| Dec 22, 2025 | 14.45 | 14.64 | 14.45 | 14.48 | 14.48 | -0.28% | 1,180 |
| Dec 19, 2025 | 14.43 | 14.52 | 14.43 | 14.52 | 14.52 | 0.83% | 1,920 |
| Dec 18, 2025 | 14.06 | 14.40 | 14.06 | 14.40 | 14.40 | 2.20% | 345 |
| Dec 17, 2025 | 14.02 | 14.09 | 13.76 | 14.09 | 14.09 | -0.77% | 5,450 |
| Dec 16, 2025 | 13.82 | 14.74 | 13.82 | 14.20 | 14.20 | 0.92% | 61,017 |
| Dec 15, 2025 | 13.47 | 14.17 | 13.47 | 14.07 | 14.07 | 4.77% | 17,054 |
| Dec 12, 2025 | 12.76 | 13.67 | 12.76 | 13.43 | 13.43 | 9.63% | 10,720 |
| Dec 11, 2025 | 12.32 | 12.37 | 11.98 | 12.25 | 12.25 | -3.77% | 8,205 |
| Dec 10, 2025 | 12.28 | 12.73 | 12.28 | 12.73 | 12.73 | 2.74% | 2,100 |
| Dec 9, 2025 | 12.47 | 12.47 | 12.39 | 12.39 | 12.39 | -1.43% | 2,000 |
| Dec 8, 2025 | 12.53 | 12.57 | 12.53 | 12.57 | 12.57 | -1.95% | 2,000 |