Wizz Air Holdings Plc (WZZZY)
OTCMKTS · Delayed Price · Currency is USD
5.02
+0.36 (7.85%)
At close: Feb 4, 2026
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 5.42 | 5.42 | 5.02 | 5.02 | 5.02 | 7.85% | 2,376 |
| Jan 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 580 |
| Jan 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 2,000 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.21% | 600 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 599 |
| Dec 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,608 |
| Dec 22, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | - | 2,011 |
| Dec 18, 2025 | 4.35 | 4.35 | 4.07 | 4.35 | 4.35 | - | 3,100 |
| Dec 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 16.62% | 1,200 |
| Dec 4, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 100 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 1,949 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 14.11% | 100 |
| Nov 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.90% | 3,966 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.02% | 600 |
| Oct 28, 2025 | 3.84 | 3.88 | 3.43 | 3.43 | 3.43 | -10.79% | 7,710 |
| Oct 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.14% | 392 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.02% | 152 |
| Oct 16, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.58% | 104 |
| Oct 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -8.67% | 1,000 |
| Sep 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -7.78% | 100 |
| Sep 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 300 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.22% | 775 |
| Sep 12, 2025 | 4.83 | 4.85 | 4.83 | 4.85 | 4.85 | 1.25% | 252 |
| Sep 11, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.59% | 100 |
| Sep 10, 2025 | 4.51 | 4.76 | 4.51 | 4.76 | 4.76 | -4.19% | 505 |
| Sep 8, 2025 | 4.55 | 4.97 | 4.55 | 4.97 | 4.97 | 5.74% | 265 |
| Sep 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.97% | 301 |
| Aug 27, 2025 | 5.13 | 5.17 | 4.66 | 4.66 | 4.66 | -10.99% | 1,136 |
| Aug 26, 2025 | 4.89 | 5.23 | 4.89 | 5.23 | 5.23 | -0.57% | 399 |
| Aug 25, 2025 | 4.68 | 5.26 | 4.68 | 5.26 | 5.26 | 5.41% | 721 |
| Aug 22, 2025 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | -2.44% | 390 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.15% | 1,101 |
| Aug 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 12.19% | 121 |