Wizz Air Holdings Plc (FRA:WI2)
Germany · Delayed Price · Currency is EUR 11.72
+0.18 (1.56%)
At close: Sep 18, 2026
FRA:WI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11.44 | 11.94 | 11.44 | 11.72 | 11.72 | 1.56% | 4,954 |
| Sep 17, 2026 | 11.10 | 11.60 | 11.10 | 11.54 | 11.54 | 2.85% | 3,780 |
| Sep 16, 2026 | 10.80 | 11.22 | 10.80 | 11.22 | 11.22 | 0.54% | 1,081 |
| Sep 15, 2026 | 11.40 | 11.40 | 10.98 | 11.16 | 11.16 | -4.45% | 1,072 |
| Sep 14, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -1.52% | - |
| Sep 11, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -2.31% | - |
| Sep 10, 2026 | 11.98 | 12.14 | 11.98 | 12.14 | 12.14 | -0.33% | 1,620 |
| Sep 9, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.33% | - |
| Sep 8, 2026 | 12.30 | 12.30 | 12.14 | 12.14 | 12.14 | -2.41% | 1,150 |
| Sep 7, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.48% | - |
| Sep 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.95% | - |
| Sep 3, 2026 | 12.36 | 12.62 | 12.36 | 12.62 | 12.62 | 0.96% | 786 |
| Sep 2, 2026 | 12.26 | 12.62 | 12.26 | 12.50 | 12.50 | - | 972 |
| Sep 1, 2026 | 12.58 | 12.58 | 12.50 | 12.50 | 12.50 | -1.42% | 140 |
| Aug 31, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -3.06% | - |
| Aug 28, 2026 | 12.86 | 13.08 | 12.86 | 13.08 | 13.08 | 1.71% | 10,620 |
| Aug 27, 2026 | 13.06 | 13.20 | 12.86 | 12.86 | 12.86 | -1.08% | 2,201 |
| Aug 26, 2026 | 12.66 | 13.06 | 12.66 | 13.00 | 13.00 | 4.00% | 732 |
| Aug 25, 2026 | 12.36 | 12.50 | 12.36 | 12.50 | 12.50 | -0.48% | 600 |
| Aug 24, 2026 | 12.28 | 12.60 | 12.28 | 12.56 | 12.56 | 4.32% | 3,555 |
| Aug 21, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -1.47% | - |
| Aug 20, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% | - |
| Aug 19, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Aug 18, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% | - |
| Aug 17, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.57% | - |
| Aug 14, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.95% | - |
| Aug 13, 2026 | 12.50 | 12.62 | 12.46 | 12.62 | 12.62 | 1.12% | 20,747 |
| Aug 12, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.16% | 279 |
| Aug 11, 2026 | 12.64 | 12.64 | 12.46 | 12.46 | 12.46 | -2.35% | 65 |
| Aug 10, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.39% | - |
| Aug 7, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.09% | - |
| Aug 6, 2026 | 12.86 | 12.86 | 12.80 | 12.80 | 12.80 | -5.88% | 1,285 |
| Aug 5, 2026 | 13.44 | 13.90 | 13.44 | 13.60 | 13.60 | 2.56% | 580 |
| Aug 4, 2026 | 12.92 | 13.48 | 12.82 | 13.26 | 13.26 | 5.24% | 1,552 |
| Aug 3, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Jul 31, 2026 | 12.62 | 12.80 | 12.62 | 12.80 | 12.80 | 5.96% | 2,400 |
| Jul 30, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -3.67% | - |
| Jul 29, 2026 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | 0.64% | 900 |
| Jul 28, 2026 | 12.28 | 12.68 | 12.28 | 12.46 | 12.46 | -1.74% | 19,118 |
| Jul 27, 2026 | 12.48 | 12.68 | 12.48 | 12.68 | 12.68 | 6.55% | 3,900 |
| Jul 24, 2026 | 11.68 | 11.90 | 11.68 | 11.90 | 11.90 | 0.85% | 3,700 |
| Jul 23, 2026 | 12.12 | 12.12 | 11.80 | 11.80 | 11.80 | -3.28% | 8,560 |
| Jul 22, 2026 | 12.50 | 12.52 | 12.20 | 12.20 | 12.20 | -3.17% | 6,026 |
| Jul 21, 2026 | 12.58 | 12.60 | 12.58 | 12.60 | 12.60 | -0.79% | 4,622 |
| Jul 20, 2026 | 13.08 | 13.08 | 12.70 | 12.70 | 12.70 | -3.64% | 494 |
| Jul 17, 2026 | 13.00 | 13.26 | 13.00 | 13.18 | 13.18 | -1.49% | 2,085 |
| Jul 16, 2026 | 13.34 | 13.38 | 13.16 | 13.38 | 13.38 | 1.21% | 3,805 |
| Jul 15, 2026 | 12.98 | 13.22 | 12.98 | 13.22 | 13.22 | 1.69% | 350 |
| Jul 14, 2026 | 13.16 | 13.16 | 12.90 | 13.00 | 13.00 | -4.41% | 10,886 |
| Jul 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.15% | - |