Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,005.00 | 1,020.00 | 1,002.00 | 1,012.00 | 1,012.00 | 649,383 |
| 2025-11-10 | 998.00 | 1,021.00 | 991.00 | 1,000.00 | 1,000.00 | 926,715 |
| 2025-11-07 | 1,000.00 | 1,006.00 | 968.50 | 980.00 | 980.00 | 1,240,040 |
| 2025-11-06 | 1,032.00 | 1,037.00 | 991.37 | 998.50 | 998.50 | 1,070,759 |
| 2025-11-05 | 1,011.00 | 1,043.00 | 1,011.00 | 1,035.00 | 1,035.00 | 648,232 |
| 2025-11-04 | 1,054.00 | 1,059.00 | 1,011.00 | 1,012.00 | 1,012.00 | 968,027 |
| 2025-11-03 | 1,046.00 | 1,067.37 | 1,042.00 | 1,056.00 | 1,056.00 | 552,892 |
| 2025-10-31 | 1,065.00 | 1,065.00 | 1,047.00 | 1,047.00 | 1,047.00 | 597,664 |
| 2025-10-30 | 1,057.00 | 1,069.00 | 1,046.00 | 1,058.00 | 1,058.00 | 400,154 |
| 2025-10-29 | 1,080.00 | 1,085.00 | 1,054.00 | 1,056.00 | 1,056.00 | 891,582 |
| 2025-10-28 | 1,098.00 | 1,104.00 | 1,069.00 | 1,080.00 | 1,080.00 | 499,718 |
| 2025-10-27 | 1,103.00 | 1,115.00 | 1,085.00 | 1,088.00 | 1,088.00 | 752,840 |
| 2025-10-24 | 1,106.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | 588,241 |
| 2025-10-23 | 1,105.00 | 1,122.09 | 1,102.00 | 1,105.00 | 1,105.00 | 636,410 |
| 2025-10-22 | 1,101.00 | 1,130.00 | 1,101.00 | 1,130.00 | 1,130.00 | 490,449 |
| 2025-10-21 | 1,113.00 | 1,130.00 | 1,103.00 | 1,114.00 | 1,114.00 | 856,199 |
| 2025-10-20 | 1,164.00 | 1,177.00 | 1,099.00 | 1,115.00 | 1,115.00 | 931,447 |
| 2025-10-17 | 1,133.00 | 1,180.00 | 1,127.00 | 1,168.00 | 1,168.00 | 724,372 |
| 2025-10-16 | 1,097.00 | 1,160.00 | 1,094.00 | 1,146.00 | 1,146.00 | 833,349 |
| 2025-10-15 | 1,150.00 | 1,158.00 | 1,089.00 | 1,091.00 | 1,091.00 | 909,429 |
| 2025-10-14 | 1,131.00 | 1,178.00 | 1,122.00 | 1,145.00 | 1,145.00 | 597,100 |
| 2025-10-13 | 1,135.00 | 1,155.00 | 1,134.00 | 1,143.00 | 1,143.00 | 465,219 |
| 2025-10-10 | 1,171.00 | 1,171.00 | 1,130.00 | 1,132.00 | 1,132.00 | 596,702 |
| 2025-10-09 | 1,166.00 | 1,176.00 | 1,147.00 | 1,167.00 | 1,167.00 | 702,069 |
| 2025-10-08 | 1,174.00 | 1,175.00 | 1,152.00 | 1,162.00 | 1,162.00 | 305,983 |
| 2025-10-07 | 1,184.00 | 1,193.00 | 1,170.00 | 1,174.00 | 1,174.00 | 277,844 |
| 2025-10-06 | 1,215.00 | 1,215.00 | 1,171.00 | 1,182.00 | 1,182.00 | 351,802 |
| 2025-10-03 | 1,177.00 | 1,212.00 | 1,165.54 | 1,207.00 | 1,207.00 | 435,182 |
| 2025-10-02 | 1,161.00 | 1,208.00 | 1,152.00 | 1,175.00 | 1,175.00 | 765,973 |
| 2025-10-01 | 1,151.00 | 1,167.00 | 1,133.00 | 1,150.00 | 1,150.00 | 538,420 |
| 2025-09-30 | 1,171.00 | 1,171.00 | 1,130.00 | 1,155.00 | 1,155.00 | 537,838 |
| 2025-09-29 | 1,177.00 | 1,196.00 | 1,157.01 | 1,165.00 | 1,165.00 | 393,083 |
| 2025-09-26 | 1,195.00 | 1,204.00 | 1,160.00 | 1,171.00 | 1,171.00 | 512,819 |
| 2025-09-25 | 1,204.00 | 1,221.00 | 1,178.00 | 1,178.00 | 1,178.00 | 330,958 |
| 2025-09-24 | 1,226.00 | 1,226.00 | 1,176.00 | 1,207.00 | 1,207.00 | 885,388 |
| 2025-09-23 | 1,209.00 | 1,241.50 | 1,201.00 | 1,214.00 | 1,214.00 | 491,531 |
| 2025-09-22 | 1,240.00 | 1,244.07 | 1,196.00 | 1,201.00 | 1,201.00 | 652,476 |
| 2025-09-19 | 1,245.00 | 1,270.00 | 1,234.00 | 1,241.00 | 1,241.00 | 1,089,046 |
| 2025-09-18 | 1,267.00 | 1,280.72 | 1,254.00 | 1,272.00 | 1,272.00 | 490,645 |
| 2025-09-17 | 1,262.00 | 1,282.00 | 1,255.00 | 1,259.00 | 1,259.00 | 356,697 |
| 2025-09-16 | 1,265.00 | 1,280.00 | 1,247.00 | 1,247.00 | 1,247.00 | 696,584 |
| 2025-09-15 | 1,265.00 | 1,304.00 | 1,228.00 | 1,261.00 | 1,261.00 | 1,198,943 |
| 2025-09-12 | 1,284.00 | 1,298.00 | 1,252.00 | 1,267.00 | 1,267.00 | 489,295 |
| 2025-09-11 | 1,271.00 | 1,304.00 | 1,271.00 | 1,276.00 | 1,276.00 | 358,172 |
| 2025-09-10 | 1,309.00 | 1,319.00 | 1,261.00 | 1,280.00 | 1,280.00 | 637,683 |
| 2025-09-09 | 1,311.00 | 1,327.28 | 1,298.00 | 1,314.00 | 1,314.00 | 498,871 |
| 2025-09-08 | 1,315.00 | 1,334.00 | 1,301.00 | 1,310.00 | 1,310.00 | 404,475 |
| 2025-09-05 | 1,330.00 | 1,347.00 | 1,308.80 | 1,314.00 | 1,314.00 | 279,788 |
| 2025-09-04 | 1,337.00 | 1,345.00 | 1,289.36 | 1,330.00 | 1,330.00 | 633,187 |
| 2025-09-03 | 1,332.00 | 1,359.58 | 1,332.00 | 1,340.00 | 1,340.00 | 355,853 |
| 2025-09-02 | 1,361.00 | 1,367.00 | 1,308.00 | 1,326.00 | 1,326.00 | 676,985 |
| 2025-09-01 | 1,360.00 | 1,381.00 | 1,350.00 | 1,350.00 | 1,350.00 | 197,825 |
| 2025-08-29 | 1,387.00 | 1,395.00 | 1,357.00 | 1,358.00 | 1,358.00 | 321,786 |
| 2025-08-28 | 1,365.00 | 1,398.32 | 1,362.00 | 1,385.00 | 1,385.00 | 437,693 |
| 2025-08-27 | 1,388.00 | 1,406.00 | 1,350.00 | 1,362.00 | 1,362.00 | 610,141 |
| 2025-08-26 | 1,380.00 | 1,396.00 | 1,369.00 | 1,391.00 | 1,391.00 | 408,028 |
| 2025-08-22 | 1,379.00 | 1,409.00 | 1,374.00 | 1,394.00 | 1,394.00 | 575,764 |
| 2025-08-21 | 1,386.00 | 1,396.00 | 1,346.00 | 1,379.00 | 1,379.00 | 585,699 |
| 2025-08-20 | 1,399.00 | 1,420.00 | 1,383.00 | 1,394.00 | 1,394.00 | 462,634 |
| 2025-08-19 | 1,380.00 | 1,430.00 | 1,379.00 | 1,410.00 | 1,410.00 | 771,168 |
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.