Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,035.00 | 1,082.00 | 1,030.00 | 1,071.00 | 1,071.00 | 449,639 |
| 2026-07-29 | 1,095.00 | 1,095.00 | 1,040.00 | 1,040.00 | 1,040.00 | 459,506 |
| 2026-07-28 | 1,061.00 | 1,087.00 | 1,059.00 | 1,087.00 | 1,087.00 | 341,433 |
| 2026-07-27 | 1,075.00 | 1,098.00 | 1,053.00 | 1,053.00 | 1,053.00 | 510,610 |
| 2026-07-24 | 1,001.00 | 1,040.00 | 998.00 | 1,040.00 | 1,040.00 | 316,003 |
| 2026-07-23 | 1,028.00 | 1,035.00 | 992.50 | 998.00 | 998.00 | 626,973 |
| 2026-07-22 | 1,077.00 | 1,081.00 | 1,028.00 | 1,037.00 | 1,037.00 | 739,545 |
| 2026-07-21 | 1,096.00 | 1,109.00 | 1,053.00 | 1,067.00 | 1,067.00 | 664,917 |
| 2026-07-20 | 1,060.00 | 1,100.00 | 1,051.00 | 1,073.00 | 1,073.00 | 591,483 |
| 2026-07-17 | 1,118.00 | 1,134.50 | 1,088.00 | 1,105.00 | 1,105.00 | 419,289 |
| 2026-07-16 | 1,140.00 | 1,145.00 | 1,115.00 | 1,131.00 | 1,131.00 | 322,185 |
| 2026-07-15 | 1,100.00 | 1,139.00 | 1,099.00 | 1,133.00 | 1,133.00 | 388,189 |
| 2026-07-14 | 1,112.00 | 1,120.12 | 1,086.00 | 1,111.00 | 1,111.00 | 691,209 |
| 2026-07-13 | 1,155.00 | 1,161.00 | 1,119.00 | 1,124.00 | 1,124.00 | 502,643 |
| 2026-07-10 | 1,161.00 | 1,203.00 | 1,150.00 | 1,179.00 | 1,179.00 | 655,218 |
| 2026-07-09 | 1,140.00 | 1,176.00 | 1,130.00 | 1,173.00 | 1,173.00 | 487,986 |
| 2026-07-08 | 1,170.00 | 1,195.00 | 1,113.00 | 1,128.00 | 1,128.00 | 1,198,996 |
| 2026-07-07 | 1,214.00 | 1,228.00 | 1,187.00 | 1,187.00 | 1,187.00 | 419,639 |
| 2026-07-06 | 1,225.00 | 1,246.00 | 1,203.00 | 1,218.00 | 1,218.00 | 580,986 |
| 2026-07-03 | 1,225.00 | 1,236.00 | 1,182.00 | 1,200.00 | 1,200.00 | 338,885 |
| 2026-07-02 | 1,173.00 | 1,233.00 | 1,170.00 | 1,223.00 | 1,223.00 | 598,137 |
| 2026-07-01 | 1,185.00 | 1,198.00 | 1,169.00 | 1,186.00 | 1,186.00 | 456,867 |
| 2026-06-30 | 1,210.00 | 1,212.00 | 1,172.00 | 1,190.00 | 1,190.00 | 560,309 |
| 2026-06-29 | 1,212.00 | 1,231.00 | 1,196.00 | 1,203.00 | 1,203.00 | 523,924 |
| 2026-06-26 | 1,213.00 | 1,246.00 | 1,202.00 | 1,227.00 | 1,227.00 | 716,767 |
| 2026-06-25 | 1,260.00 | 1,270.00 | 1,217.00 | 1,233.00 | 1,233.00 | 692,501 |
| 2026-06-24 | 1,202.00 | 1,262.00 | 1,202.00 | 1,238.00 | 1,238.00 | 1,044,498 |
| 2026-06-23 | 1,169.00 | 1,218.00 | 1,158.00 | 1,213.00 | 1,213.00 | 798,892 |
| 2026-06-22 | 1,162.00 | 1,191.00 | 1,159.00 | 1,177.00 | 1,177.00 | 484,324 |
| 2026-06-19 | 1,167.00 | 1,178.00 | 1,148.00 | 1,176.00 | 1,176.00 | 1,903,523 |
| 2026-06-18 | 1,159.00 | 1,193.00 | 1,156.00 | 1,191.00 | 1,191.00 | 983,385 |
| 2026-06-17 | 1,172.00 | 1,182.20 | 1,130.00 | 1,165.00 | 1,165.00 | 733,087 |
| 2026-06-16 | 1,160.00 | 1,172.00 | 1,141.68 | 1,154.00 | 1,154.00 | 995,182 |
| 2026-06-15 | 1,179.00 | 1,185.67 | 1,122.00 | 1,158.00 | 1,158.00 | 1,972,820 |
| 2026-06-12 | 1,074.00 | 1,144.00 | 1,048.00 | 1,080.00 | 1,080.00 | 3,034,753 |
| 2026-06-11 | 965.00 | 1,039.00 | 960.50 | 1,025.00 | 1,025.00 | 1,846,552 |
| 2026-06-10 | 1,025.00 | 1,034.00 | 967.00 | 967.00 | 967.00 | 914,935 |
| 2026-06-09 | 1,042.00 | 1,057.00 | 1,023.00 | 1,023.00 | 1,023.00 | 594,209 |
| 2026-06-08 | 1,020.00 | 1,057.00 | 1,003.00 | 1,034.00 | 1,034.00 | 593,331 |
| 2026-06-05 | 1,040.00 | 1,077.00 | 1,040.00 | 1,052.00 | 1,052.00 | 849,536 |
| 2026-06-04 | 1,024.00 | 1,057.21 | 1,024.00 | 1,043.00 | 1,043.00 | 929,262 |
| 2026-06-03 | 1,024.00 | 1,043.00 | 975.00 | 1,025.00 | 1,025.00 | 1,135,923 |
| 2026-06-02 | 1,030.00 | 1,055.00 | 1,021.00 | 1,039.00 | 1,039.00 | 851,965 |
| 2026-06-01 | 1,040.00 | 1,062.00 | 994.00 | 1,019.00 | 1,019.00 | 1,341,880 |
| 2026-05-29 | 1,042.00 | 1,075.00 | 1,035.00 | 1,035.00 | 1,035.00 | 808,106 |
| 2026-05-28 | 1,023.00 | 1,050.00 | 1,006.00 | 1,042.00 | 1,042.00 | 827,232 |
| 2026-05-27 | 1,018.00 | 1,070.00 | 1,014.00 | 1,050.00 | 1,050.00 | 1,367,183 |
| 2026-05-26 | 1,002.00 | 1,026.00 | 984.50 | 1,014.00 | 1,014.00 | 1,621,998 |
| 2026-05-22 | 968.00 | 986.00 | 958.00 | 976.50 | 976.50 | 1,048,455 |
| 2026-05-21 | 945.00 | 963.00 | 934.50 | 948.00 | 948.00 | 671,683 |
| 2026-05-20 | 920.00 | 973.50 | 912.50 | 944.00 | 944.00 | 761,122 |
| 2026-05-19 | 919.00 | 936.06 | 900.50 | 927.00 | 927.00 | 694,867 |
| 2026-05-18 | 932.00 | 964.59 | 901.50 | 918.50 | 918.50 | 1,266,604 |
| 2026-05-15 | 959.00 | 966.00 | 937.50 | 949.50 | 949.50 | 456,564 |
| 2026-05-14 | 950.00 | 979.50 | 936.50 | 973.50 | 973.50 | 602,107 |
| 2026-05-13 | 979.00 | 989.00 | 942.50 | 947.50 | 947.50 | 604,096 |
| 2026-05-12 | 1,015.00 | 1,035.00 | 973.00 | 981.50 | 981.50 | 1,113,047 |
| 2026-05-11 | 1,000.00 | 1,030.00 | 991.50 | 1,013.00 | 1,013.00 | 1,255,437 |
| 2026-05-08 | 977.50 | 1,017.00 | 965.00 | 1,014.00 | 1,014.00 | 889,747 |
| 2026-05-07 | 975.00 | 1,005.00 | 970.00 | 988.00 | 988.00 | 1,117,032 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.