Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,396.00 | 1,434.00 | 1,370.00 | 1,404.00 | 1,404.00 | 616,500 |
| 2026-02-05 | 1,447.00 | 1,450.00 | 1,382.00 | 1,409.00 | 1,409.00 | 856,727 |
| 2026-02-04 | 1,361.00 | 1,447.00 | 1,350.00 | 1,447.00 | 1,447.00 | 784,918 |
| 2026-02-03 | 1,422.00 | 1,444.00 | 1,405.00 | 1,419.00 | 1,419.00 | 653,902 |
| 2026-02-02 | 1,418.00 | 1,435.00 | 1,386.00 | 1,421.00 | 1,421.00 | 903,058 |
| 2026-01-30 | 1,427.00 | 1,435.00 | 1,370.00 | 1,418.00 | 1,418.00 | 787,974 |
| 2026-01-29 | 1,346.00 | 1,452.00 | 1,340.00 | 1,436.00 | 1,436.00 | 3,223,985 |
| 2026-01-28 | 1,300.00 | 1,347.00 | 1,294.00 | 1,294.00 | 1,294.00 | 806,037 |
| 2026-01-27 | 1,301.00 | 1,315.00 | 1,272.00 | 1,306.00 | 1,306.00 | 559,675 |
| 2026-01-26 | 1,311.00 | 1,323.00 | 1,290.00 | 1,300.00 | 1,300.00 | 421,037 |
| 2026-01-23 | 1,380.00 | 1,388.00 | 1,307.00 | 1,318.00 | 1,318.00 | 866,449 |
| 2026-01-22 | 1,276.00 | 1,395.00 | 1,275.00 | 1,384.00 | 1,384.00 | 1,766,687 |
| 2026-01-21 | 1,227.00 | 1,286.00 | 1,227.00 | 1,269.00 | 1,269.00 | 705,713 |
| 2026-01-20 | 1,251.00 | 1,266.00 | 1,234.00 | 1,247.00 | 1,247.00 | 259,021 |
| 2026-01-19 | 1,250.00 | 1,280.00 | 1,243.00 | 1,261.00 | 1,261.00 | 361,491 |
| 2026-01-16 | 1,291.00 | 1,299.38 | 1,272.00 | 1,274.00 | 1,274.00 | 252,764 |
| 2026-01-15 | 1,240.00 | 1,320.00 | 1,236.00 | 1,294.00 | 1,294.00 | 906,988 |
| 2026-01-14 | 1,259.00 | 1,264.00 | 1,208.00 | 1,223.00 | 1,223.00 | 1,092,791 |
| 2026-01-13 | 1,294.00 | 1,300.00 | 1,250.00 | 1,258.00 | 1,258.00 | 585,312 |
| 2026-01-12 | 1,307.00 | 1,307.00 | 1,277.00 | 1,290.00 | 1,290.00 | 395,875 |
| 2026-01-09 | 1,314.00 | 1,325.00 | 1,283.00 | 1,303.00 | 1,303.00 | 765,757 |
| 2026-01-08 | 1,274.00 | 1,315.00 | 1,271.00 | 1,313.00 | 1,313.00 | 519,558 |
| 2026-01-07 | 1,320.00 | 1,322.00 | 1,246.00 | 1,270.00 | 1,270.00 | 771,229 |
| 2026-01-06 | 1,304.00 | 1,331.00 | 1,295.00 | 1,315.00 | 1,315.00 | 543,330 |
| 2026-01-05 | 1,315.00 | 1,335.00 | 1,293.00 | 1,323.00 | 1,323.00 | 783,778 |
| 2026-01-02 | 1,293.00 | 1,312.60 | 1,275.00 | 1,304.00 | 1,304.00 | 464,213 |
| 2025-12-31 | 1,282.00 | 1,289.48 | 1,274.00 | 1,276.00 | 1,276.00 | 86,583 |
| 2025-12-30 | 1,286.00 | 1,290.00 | 1,256.00 | 1,283.00 | 1,283.00 | 263,576 |
| 2025-12-29 | 1,288.00 | 1,319.00 | 1,275.00 | 1,282.00 | 1,282.00 | 578,878 |
| 2025-12-24 | 1,271.00 | 1,292.00 | 1,264.00 | 1,281.00 | 1,281.00 | 105,246 |
| 2025-12-23 | 1,280.00 | 1,293.00 | 1,266.00 | 1,279.00 | 1,279.00 | 293,834 |
| 2025-12-22 | 1,270.00 | 1,277.00 | 1,247.00 | 1,274.00 | 1,274.00 | 308,260 |
| 2025-12-19 | 1,277.00 | 1,289.00 | 1,256.00 | 1,280.00 | 1,280.00 | 765,532 |
| 2025-12-18 | 1,248.00 | 1,281.00 | 1,234.00 | 1,274.00 | 1,274.00 | 419,954 |
| 2025-12-17 | 1,242.00 | 1,248.10 | 1,206.00 | 1,248.00 | 1,248.00 | 453,710 |
| 2025-12-16 | 1,230.00 | 1,298.00 | 1,229.00 | 1,248.00 | 1,248.00 | 1,087,228 |
| 2025-12-15 | 1,195.00 | 1,240.00 | 1,191.00 | 1,229.00 | 1,229.00 | 704,282 |
| 2025-12-12 | 1,123.00 | 1,226.00 | 1,102.00 | 1,194.00 | 1,194.00 | 1,369,808 |
| 2025-12-11 | 1,050.00 | 1,117.00 | 1,031.00 | 1,112.00 | 1,112.00 | 1,109,746 |
| 2025-12-10 | 1,077.00 | 1,110.00 | 1,070.00 | 1,080.00 | 1,080.00 | 573,583 |
| 2025-12-09 | 1,100.00 | 1,109.00 | 1,063.00 | 1,072.00 | 1,072.00 | 762,356 |
| 2025-12-08 | 1,098.00 | 1,109.00 | 1,090.00 | 1,100.00 | 1,100.00 | 431,476 |
| 2025-12-05 | 1,107.00 | 1,124.00 | 1,100.00 | 1,113.00 | 1,113.00 | 368,656 |
| 2025-12-04 | 1,128.00 | 1,130.00 | 1,092.50 | 1,107.00 | 1,107.00 | 661,427 |
| 2025-12-03 | 1,170.00 | 1,170.00 | 1,110.00 | 1,124.00 | 1,124.00 | 519,757 |
| 2025-12-02 | 1,173.00 | 1,190.35 | 1,144.00 | 1,151.00 | 1,151.00 | 605,368 |
| 2025-12-01 | 1,150.00 | 1,188.00 | 1,146.00 | 1,165.00 | 1,165.00 | 451,012 |
| 2025-11-28 | 1,207.00 | 1,208.00 | 1,166.00 | 1,169.00 | 1,169.00 | 609,159 |
| 2025-11-27 | 1,200.00 | 1,221.00 | 1,189.00 | 1,201.00 | 1,201.00 | 713,089 |
| 2025-11-26 | 1,195.00 | 1,201.00 | 1,173.00 | 1,197.00 | 1,197.00 | 690,000 |
| 2025-11-25 | 1,137.00 | 1,213.00 | 1,109.00 | 1,180.00 | 1,180.00 | 1,753,483 |
| 2025-11-24 | 1,140.00 | 1,171.00 | 1,116.00 | 1,139.00 | 1,139.00 | 979,514 |
| 2025-11-21 | 1,074.00 | 1,155.00 | 1,064.00 | 1,097.00 | 1,097.00 | 1,847,124 |
| 2025-11-20 | 1,084.00 | 1,089.00 | 1,038.00 | 1,085.00 | 1,085.00 | 990,870 |
| 2025-11-19 | 1,018.00 | 1,079.00 | 1,002.00 | 1,073.00 | 1,073.00 | 1,204,990 |
| 2025-11-18 | 1,053.00 | 1,055.00 | 1,010.00 | 1,015.00 | 1,015.00 | 750,757 |
| 2025-11-17 | 1,071.00 | 1,076.34 | 1,047.00 | 1,071.00 | 1,071.00 | 924,297 |
| 2025-11-14 | 1,088.00 | 1,091.00 | 1,051.00 | 1,078.00 | 1,078.00 | 748,257 |
| 2025-11-13 | 1,094.00 | 1,187.26 | 1,044.38 | 1,082.00 | 1,082.00 | 5,916,646 |
| 2025-11-12 | 1,019.00 | 1,024.00 | 996.00 | 1,014.00 | 1,014.00 | 937,317 |
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.