Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,390.00 | 1,394.00 | 1,372.00 | 1,385.00 | 1,385.00 | 389,043 |
| 2025-08-15 | 1,345.00 | 1,403.00 | 1,338.00 | 1,395.00 | 1,395.00 | 775,513 |
| 2025-08-14 | 1,326.00 | 1,353.00 | 1,323.00 | 1,339.00 | 1,339.00 | 539,710 |
| 2025-08-13 | 1,360.00 | 1,375.40 | 1,314.00 | 1,322.00 | 1,322.00 | 533,822 |
| 2025-08-12 | 1,375.00 | 1,380.00 | 1,328.00 | 1,359.00 | 1,359.00 | 515,706 |
| 2025-08-11 | 1,427.00 | 1,442.59 | 1,356.00 | 1,365.00 | 1,365.00 | 1,115,702 |
| 2025-08-08 | 1,386.00 | 1,429.00 | 1,369.00 | 1,418.00 | 1,418.00 | 1,203,840 |
| 2025-08-07 | 1,337.00 | 1,387.00 | 1,328.00 | 1,386.00 | 1,386.00 | 1,653,598 |
| 2025-08-06 | 1,348.00 | 1,350.00 | 1,320.00 | 1,331.00 | 1,331.00 | 928,019 |
| 2025-08-05 | 1,300.00 | 1,335.00 | 1,289.00 | 1,334.00 | 1,334.00 | 955,710 |
| 2025-08-04 | 1,253.00 | 1,302.00 | 1,250.00 | 1,295.00 | 1,295.00 | 1,059,619 |
| 2025-08-01 | 1,251.00 | 1,272.00 | 1,226.00 | 1,253.00 | 1,253.00 | 758,673 |
| 2025-07-31 | 1,230.00 | 1,266.00 | 1,225.00 | 1,260.00 | 1,260.00 | 760,186 |
| 2025-07-30 | 1,219.00 | 1,258.00 | 1,218.00 | 1,237.00 | 1,237.00 | 1,139,356 |
| 2025-07-29 | 1,220.00 | 1,244.73 | 1,213.00 | 1,215.00 | 1,215.00 | 1,077,764 |
| 2025-07-28 | 1,203.00 | 1,232.92 | 1,193.00 | 1,216.00 | 1,216.00 | 1,418,217 |
| 2025-07-25 | 1,117.00 | 1,198.00 | 1,110.57 | 1,197.00 | 1,197.00 | 2,682,540 |
| 2025-07-24 | 1,030.00 | 1,112.00 | 970.50 | 1,074.00 | 1,074.00 | 2,947,338 |
| 2025-07-23 | 1,070.00 | 1,085.00 | 1,060.00 | 1,083.00 | 1,083.00 | 1,204,167 |
| 2025-07-22 | 1,077.00 | 1,084.00 | 1,048.00 | 1,066.00 | 1,066.00 | 1,109,436 |
| 2025-07-21 | 1,054.00 | 1,086.00 | 1,046.00 | 1,074.00 | 1,074.00 | 934,678 |
| 2025-07-18 | 1,055.00 | 1,069.00 | 1,036.00 | 1,046.00 | 1,046.00 | 629,123 |
| 2025-07-17 | 1,045.00 | 1,057.85 | 1,015.00 | 1,050.00 | 1,050.00 | 780,339 |
| 2025-07-16 | 1,009.00 | 1,040.00 | 1,002.00 | 1,019.00 | 1,019.00 | 589,399 |
| 2025-07-15 | 1,055.00 | 1,068.00 | 1,019.00 | 1,019.00 | 1,019.00 | 862,245 |
| 2025-07-14 | 1,015.00 | 1,065.00 | 1,011.00 | 1,052.00 | 1,052.00 | 912,330 |
| 2025-07-11 | 1,038.00 | 1,049.00 | 1,030.00 | 1,032.00 | 1,032.00 | 490,362 |
| 2025-07-10 | 1,055.00 | 1,065.00 | 1,024.00 | 1,044.00 | 1,044.00 | 1,499,821 |
| 2025-07-09 | 1,094.00 | 1,094.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,453,971 |
| 2025-07-08 | 1,118.00 | 1,118.00 | 1,078.00 | 1,091.00 | 1,091.00 | 552,492 |
| 2025-07-07 | 1,080.00 | 1,117.00 | 1,077.00 | 1,085.00 | 1,085.00 | 654,567 |
| 2025-07-04 | 1,079.00 | 1,092.00 | 1,061.00 | 1,084.00 | 1,084.00 | 625,300 |
| 2025-07-03 | 1,099.00 | 1,099.00 | 1,059.00 | 1,088.00 | 1,088.00 | 1,156,879 |
| 2025-07-02 | 1,089.00 | 1,112.12 | 1,062.00 | 1,080.00 | 1,080.00 | 961,415 |
| 2025-07-01 | 1,081.00 | 1,090.00 | 1,060.58 | 1,073.00 | 1,073.00 | 552,574 |
| 2025-06-30 | 1,111.00 | 1,119.00 | 1,075.00 | 1,090.00 | 1,090.00 | 570,512 |
| 2025-06-27 | 1,087.00 | 1,109.00 | 1,056.00 | 1,109.00 | 1,109.00 | 926,349 |
| 2025-06-26 | 1,050.00 | 1,079.00 | 1,036.75 | 1,073.00 | 1,073.00 | 663,427 |
| 2025-06-25 | 1,087.00 | 1,105.00 | 1,041.00 | 1,047.00 | 1,047.00 | 775,362 |
| 2025-06-24 | 1,131.00 | 1,155.48 | 1,069.00 | 1,086.00 | 1,086.00 | 1,818,261 |
| 2025-06-23 | 1,050.00 | 1,075.63 | 1,037.00 | 1,060.00 | 1,060.00 | 534,233 |
| 2025-06-20 | 1,065.00 | 1,086.00 | 1,063.00 | 1,072.00 | 1,072.00 | 967,680 |
| 2025-06-19 | 1,063.00 | 1,088.00 | 1,051.00 | 1,056.00 | 1,056.00 | 577,499 |
| 2025-06-18 | 1,056.00 | 1,090.00 | 1,046.00 | 1,074.00 | 1,074.00 | 951,803 |
| 2025-06-17 | 1,136.00 | 1,136.00 | 1,055.00 | 1,055.00 | 1,055.00 | 1,708,659 |
| 2025-06-16 | 1,114.00 | 1,146.00 | 1,103.00 | 1,141.00 | 1,141.00 | 1,111,712 |
| 2025-06-13 | 1,132.00 | 1,170.00 | 1,107.00 | 1,118.00 | 1,118.00 | 1,740,131 |
| 2025-06-12 | 1,210.00 | 1,212.00 | 1,172.31 | 1,185.00 | 1,185.00 | 983,886 |
| 2025-06-11 | 1,181.00 | 1,241.00 | 1,174.00 | 1,225.00 | 1,225.00 | 1,352,652 |
| 2025-06-10 | 1,112.00 | 1,215.00 | 1,101.00 | 1,181.00 | 1,181.00 | 1,680,422 |
| 2025-06-09 | 1,167.00 | 1,188.00 | 1,129.00 | 1,136.00 | 1,136.00 | 1,552,127 |
| 2025-06-06 | 1,206.00 | 1,239.00 | 1,168.00 | 1,174.00 | 1,174.00 | 2,420,428 |
| 2025-06-05 | 1,310.00 | 1,350.00 | 1,195.00 | 1,207.00 | 1,207.00 | 6,632,640 |
| 2025-06-04 | 1,618.00 | 1,694.00 | 1,590.00 | 1,674.00 | 1,674.00 | 825,665 |
| 2025-06-03 | 1,620.00 | 1,628.00 | 1,573.00 | 1,599.00 | 1,599.00 | 283,976 |
| 2025-06-02 | 1,586.00 | 1,602.00 | 1,556.00 | 1,595.00 | 1,595.00 | 309,452 |
| 2025-05-30 | 1,597.00 | 1,606.00 | 1,578.00 | 1,596.00 | 1,596.00 | 399,860 |
| 2025-05-29 | 1,604.00 | 1,615.00 | 1,583.00 | 1,592.00 | 1,592.00 | 283,913 |
| 2025-05-28 | 1,575.00 | 1,607.00 | 1,548.99 | 1,570.00 | 1,570.00 | 315,396 |
| 2025-05-27 | 1,612.00 | 1,634.17 | 1,577.00 | 1,577.00 | 1,577.00 | 479,658 |
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.