Wizz Air Holdings Plc (LON:WIZZ)
London flag London · Delayed Price · Currency is GBP · Price in GBp
1,207.00
-7.00 (-0.58%)
Sep 24, 2025, 6:35 PM BST

Wizz Air Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 20251,226.001,226.001,176.001,207.001,207.00-0.58%885,210
Sep 23, 20251,209.001,241.501,201.001,214.001,214.001.08%491,565
Sep 22, 20251,240.001,244.071,196.001,201.001,201.00-3.22%652,886
Sep 19, 20251,245.001,270.001,234.001,241.001,241.00-2.44%1,086,225
Sep 18, 20251,267.001,280.721,254.001,272.001,272.001.03%490,649
Sep 17, 20251,262.001,282.001,255.001,259.001,259.000.96%356,704
Sep 16, 20251,265.001,280.001,247.001,247.001,247.00-1.11%697,801
Sep 15, 20251,265.001,304.001,228.001,261.001,261.00-0.47%1,199,458
Sep 12, 20251,284.001,298.001,252.001,267.001,267.00-0.71%489,421
Sep 11, 20251,271.001,303.001,271.001,276.001,276.00-0.31%358,173
Sep 10, 20251,309.001,319.001,261.001,280.001,280.00-2.59%637,810
Sep 9, 20251,311.001,327.281,298.001,314.001,314.000.31%498,875
Sep 8, 20251,315.001,334.001,301.001,310.001,310.00-0.30%404,480
Sep 5, 20251,330.001,346.261,308.801,314.001,314.00-1.20%279,803
Sep 4, 20251,337.001,345.001,289.361,330.001,330.00-0.75%633,287
Sep 3, 20251,332.001,359.581,332.001,340.001,340.001.06%355,855
Sep 2, 20251,361.001,367.001,308.001,326.001,326.00-1.78%677,385
Sep 1, 20251,360.001,381.001,350.001,350.001,350.00-0.59%197,834
Aug 29, 20251,387.001,395.001,357.001,358.001,358.00-1.95%321,899
Aug 28, 20251,365.001,398.321,362.001,385.001,385.001.69%437,700
Aug 27, 20251,388.001,406.001,350.001,362.001,362.00-2.08%610,143
Aug 26, 20251,380.001,396.001,369.001,391.001,391.00-0.22%408,436
Aug 22, 20251,379.001,409.001,374.001,394.001,394.001.09%575,768
Aug 21, 20251,386.001,396.001,346.001,379.001,379.00-1.08%585,752
Aug 20, 20251,399.001,420.001,383.001,394.001,394.00-1.13%462,651
Aug 19, 20251,380.001,430.001,379.001,410.001,410.001.81%771,169
Aug 18, 20251,390.001,394.001,372.001,385.001,385.00-0.72%389,048
Aug 15, 20251,345.001,403.001,338.001,395.001,395.004.18%775,635
Aug 14, 20251,326.001,353.001,323.001,339.001,339.001.29%510,715
Aug 13, 20251,360.001,375.401,314.001,322.001,322.00-2.72%533,849
Aug 12, 20251,375.001,380.001,328.001,359.001,359.00-0.44%515,860
Aug 11, 20251,427.001,442.591,356.001,365.001,365.00-3.74%1,115,732
Aug 8, 20251,386.001,429.001,369.001,418.001,418.002.31%1,203,974
Aug 7, 20251,337.001,387.001,328.001,386.001,386.004.13%1,653,600
Aug 6, 20251,348.001,350.001,320.001,331.001,331.00-0.22%928,128
Aug 5, 20251,300.001,335.001,289.001,334.001,334.003.01%954,379
Aug 4, 20251,253.001,302.001,250.001,295.001,295.003.35%1,059,628
Aug 1, 20251,251.001,272.001,226.001,253.001,253.00-0.56%758,832
Jul 31, 20251,230.001,266.001,225.001,260.001,260.001.86%760,252
Jul 30, 20251,219.001,258.001,218.001,237.001,237.001.81%1,139,396
Jul 29, 20251,220.001,244.731,213.001,215.001,215.00-0.08%1,078,261
Jul 28, 20251,203.001,232.921,193.001,216.001,216.001.59%1,418,286
Jul 25, 20251,117.001,198.001,110.571,197.001,197.0011.45%2,683,470
Jul 24, 20251,030.001,112.00970.501,074.001,074.00-0.83%2,948,130
Jul 23, 20251,070.001,085.001,060.001,083.001,083.001.59%1,203,594
Jul 22, 20251,077.001,084.001,048.001,066.001,066.00-0.74%1,109,445
Jul 21, 20251,054.001,086.001,046.001,074.001,074.002.68%934,685
Jul 18, 20251,055.001,069.001,036.001,046.001,046.00-0.38%629,127
Jul 17, 20251,045.001,057.851,015.001,050.001,050.003.04%780,339
Jul 16, 20251,009.001,040.001,002.001,019.001,019.00-589,202