Wizz Air Holdings Plc (FRA:WI2)
Germany · Delayed Price · Currency is EUR 11.48
-0.24 (-2.05%)
Last updated: Oct 23, 2026, 8:52 PM CEST
FRA:WI2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.64 | 11.64 | 11.48 | 11.48 | 11.48 | -2.05% | 1,201 |
| Oct 22, 2026 | 11.48 | 11.72 | 11.48 | 11.72 | 11.72 | -2.01% | 90 |
| Oct 21, 2026 | 11.76 | 11.96 | 11.76 | 11.96 | 11.96 | 4.91% | 398 |
| Oct 20, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 19, 2026 | 11.48 | 11.48 | 11.40 | 11.40 | 11.40 | -2.73% | 156 |
| Oct 16, 2026 | 11.76 | 11.76 | 11.72 | 11.72 | 11.72 | 1.03% | 150 |
| Oct 15, 2026 | 11.56 | 11.84 | 11.56 | 11.60 | 11.60 | -0.85% | 4,168 |
| Oct 14, 2026 | 11.90 | 11.90 | 11.70 | 11.70 | 11.70 | -1.68% | 1,013 |
| Oct 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.02% | - |
| Oct 12, 2026 | 11.96 | 12.10 | 11.78 | 11.78 | 11.78 | -3.13% | 2,192 |
| Oct 9, 2026 | 11.82 | 12.18 | 11.82 | 12.16 | 12.16 | 1.16% | 3,679 |
| Oct 8, 2026 | 12.06 | 12.06 | 11.84 | 12.02 | 12.02 | -1.64% | 1,800 |
| Oct 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | - |
| Oct 6, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | - |
| Oct 5, 2026 | 12.26 | 12.28 | 12.22 | 12.22 | 12.22 | 1.83% | 1,500 |
| Oct 2, 2026 | 12.08 | 12.08 | 12.00 | 12.00 | 12.00 | -2.44% | 5,255 |
| Oct 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.97% | - |
| Sep 30, 2026 | 12.28 | 12.66 | 12.28 | 12.42 | 12.42 | 1.31% | 6,509 |
| Sep 29, 2026 | 12.22 | 12.26 | 12.22 | 12.26 | 12.26 | - | 2,344 |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.82% | - |
| Sep 25, 2026 | 12.06 | 12.32 | 12.06 | 12.16 | 12.16 | 1.00% | 207 |
| Sep 24, 2026 | 11.76 | 12.04 | 11.76 | 12.04 | 12.04 | 0.50% | 2,493 |
| Sep 23, 2026 | 12.24 | 12.24 | 11.98 | 11.98 | 11.98 | -3.07% | 400 |
| Sep 22, 2026 | 11.78 | 12.58 | 11.78 | 12.36 | 12.36 | 6.19% | 2,905 |
| Sep 21, 2026 | 11.88 | 11.88 | 11.64 | 11.64 | 11.64 | -0.68% | 250 |
| 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% | - |