Skip to main content
Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,200.00
-188.00 (-4.28%)
At close: Mar 9, 2026

Wizz Air Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,330.004,330.003,898.004,200.004,200.00-4.28%132,339
Mar 6, 20264,550.004,620.004,162.004,388.004,388.00-2.36%203,785
Mar 5, 20264,800.004,802.004,420.004,494.004,494.00-7.91%118,258
Mar 4, 20264,840.005,000.004,726.004,880.004,880.001.37%46,072
Mar 3, 20265,020.005,025.004,740.004,814.004,814.00-3.41%71,769
Mar 2, 20264,790.005,015.004,760.004,984.004,984.00-4.61%131,044
Feb 27, 20265,590.005,590.005,170.005,225.005,225.00-8.73%137,563
Feb 26, 20265,600.005,795.005,575.005,725.005,725.002.05%18,766
Feb 25, 20265,700.005,700.005,520.005,610.005,610.00-0.97%12,958
Feb 24, 20265,645.005,705.005,540.005,665.005,665.00-0.44%19,156
Feb 23, 20265,740.005,740.005,645.005,690.005,690.00-0.87%5,601
Feb 20, 20265,750.005,770.005,590.005,740.005,740.000.61%23,554
Feb 19, 20265,990.005,990.005,660.005,705.005,705.00-4.84%34,886
Feb 18, 20266,125.006,175.005,780.005,995.005,995.000.25%30,466
Feb 17, 20266,200.006,200.005,970.005,980.005,980.00-2.05%21,318
Feb 16, 20266,010.006,225.006,010.006,105.006,105.001.58%17,793
Feb 13, 20266,185.006,225.005,995.006,010.006,010.00-3.45%25,886
Feb 12, 20266,190.006,325.006,155.006,225.006,225.000.16%30,832
Feb 11, 20266,070.006,215.005,970.006,215.006,215.003.58%20,834
Feb 10, 20266,150.006,150.005,940.006,000.006,000.00-2.36%16,858
Feb 9, 20266,170.006,210.006,050.006,145.006,145.000.90%3,763
Feb 6, 20266,100.006,100.005,990.006,090.006,090.000.91%22,799
Feb 5, 20266,320.006,320.006,035.006,035.006,035.00-2.90%22,499
Feb 4, 20266,165.006,350.006,065.006,215.006,215.00-1.58%20,400
Feb 3, 20266,300.006,355.006,220.006,315.006,315.001.04%11,621
Feb 2, 20266,200.006,290.006,120.006,250.006,250.00-10,483
Jan 30, 20266,110.006,280.006,100.006,250.006,250.000.89%13,846
Jan 29, 20265,895.006,355.005,895.006,195.006,195.005.81%220,480
Jan 28, 20265,705.005,915.005,705.005,855.005,855.002.72%18,347
Jan 27, 20265,670.005,725.005,625.005,700.005,700.000.18%17,595
Jan 26, 20265,850.005,850.005,690.005,690.005,690.00-2.57%41,292
Jan 23, 20266,050.006,060.005,790.005,840.005,840.00-2.67%17,091
Jan 22, 20265,775.006,065.005,750.006,000.006,000.006.57%63,855
Jan 21, 20265,510.005,935.005,510.005,630.005,630.002.27%12,102
Jan 20, 20265,600.005,795.005,475.005,505.005,505.00-2.22%10,276
Jan 19, 20265,795.005,795.005,610.005,630.005,630.00-1.05%9,148
Jan 16, 20265,900.005,900.005,660.005,690.005,690.00-2.90%8,355
Jan 15, 20265,595.005,860.005,595.005,860.005,860.007.52%12,730
Jan 14, 20265,620.005,620.005,415.005,450.005,450.00-3.20%35,278
Jan 13, 20265,800.005,810.005,580.005,630.005,630.00-1.92%14,600
Jan 12, 20265,890.005,890.005,700.005,740.005,740.00-0.52%3,323
Jan 9, 20265,790.005,880.005,770.005,770.005,770.00-0.52%7,045
Jan 8, 20265,660.005,800.005,640.005,800.005,800.002.75%4,444
Jan 7, 20265,900.005,900.005,555.005,645.005,645.00-4.48%15,950
Jan 6, 20265,895.005,930.005,700.005,910.005,910.000.77%8,169
Jan 5, 20265,690.005,900.005,690.005,865.005,865.002.80%25,210
Dec 30, 20255,680.005,705.005,570.005,705.005,705.000.44%4,767
Dec 29, 20255,800.005,890.005,680.005,680.005,680.00-0.53%24,750
Dec 23, 20255,695.005,770.005,660.005,710.005,710.001.42%11,073
Dec 22, 20255,700.005,700.005,555.005,630.005,630.000.54%10,756
Dec 19, 20255,640.005,700.005,580.005,600.005,600.00-0.44%12,567
Dec 18, 20255,435.005,670.005,435.005,625.005,625.003.40%32,568
Dec 17, 20255,460.005,500.005,300.005,440.005,440.00-0.64%7,287
Dec 16, 20255,415.005,690.005,415.005,475.005,475.001.11%50,179
Dec 15, 20255,180.005,440.005,100.005,415.005,415.003.74%45,344
Dec 12, 20254,880.005,400.004,880.005,220.005,220.008.48%38,584
Dec 11, 20254,740.004,812.004,610.004,812.004,812.000.21%28,243
Dec 10, 20254,720.004,844.004,718.004,802.004,802.002.04%2,548
Dec 9, 20254,804.004,804.004,680.004,706.004,706.00-3.21%13,516
Dec 8, 20254,834.004,870.004,780.004,862.004,862.000.12%10,006
Dec 5, 20254,898.004,920.004,822.004,856.004,856.000.75%1,977
Dec 4, 20254,890.004,912.004,800.004,820.004,820.00-1.39%11,940
Dec 3, 20254,950.004,950.004,840.004,888.004,888.00-2.24%18,259
Dec 2, 20255,000.005,150.004,958.005,000.005,000.00-0.79%7,991
Dec 1, 20255,050.005,135.005,010.005,040.005,040.00-1.56%3,505
Nov 28, 20255,340.005,340.005,100.005,120.005,120.00-2.94%9,895
Nov 27, 20255,250.005,320.005,210.005,275.005,275.000.76%12,596
Nov 26, 20255,240.005,240.005,100.005,235.005,235.000.77%16,547
Nov 25, 20254,852.005,295.004,840.005,195.005,195.004.78%63,350
Nov 24, 20254,996.005,070.004,860.004,958.004,958.002.78%15,045
Nov 21, 20254,676.005,015.004,646.004,824.004,824.003.88%29,234
Nov 20, 20254,650.004,700.004,540.004,644.004,644.000.09%6,493
Nov 19, 20254,440.004,668.004,376.004,640.004,640.004.65%8,366
Nov 18, 20254,664.004,664.004,420.004,434.004,434.00-4.81%22,082
Nov 17, 20254,600.004,676.004,580.004,658.004,658.00-0.09%2,425
Nov 14, 20255,000.005,000.004,600.004,662.004,662.00-3.96%37,673
Nov 13, 20254,500.005,125.004,500.004,854.004,854.0010.17%72,494
Nov 12, 20254,500.004,580.004,352.004,406.004,406.00-0.90%19,849
Nov 11, 20254,400.004,598.004,400.004,446.004,446.001.74%16,129
Nov 10, 20254,450.004,464.004,356.004,370.004,370.00-1.67%20,917
Nov 7, 20254,500.004,500.004,242.004,444.004,444.001.46%19,121
Nov 6, 20254,590.004,590.004,370.004,380.004,380.00-4.41%11,035
Nov 5, 20254,512.004,590.004,480.004,582.004,582.002.37%9,390
Nov 4, 20254,680.004,680.004,476.004,476.004,476.00-3.95%13,085
Nov 3, 20254,800.004,850.004,620.004,660.004,660.00-4.90%12,344
Oct 31, 20254,846.004,900.004,636.004,900.004,900.001.03%14,456
Oct 30, 20254,850.004,850.004,640.004,850.004,850.00-1.02%22,364
Oct 29, 20254,900.004,900.004,660.004,900.004,900.001.03%23,160
Oct 28, 20254,880.004,880.004,740.004,850.004,850.00-0.66%12,262
Oct 27, 20254,900.004,934.004,866.004,882.004,882.00-4.18%6,984
Oct 22, 20254,988.005,095.004,950.005,095.005,095.00-7,001
Oct 21, 20254,950.005,095.004,950.005,095.005,095.002.93%10,095
Oct 20, 20255,255.005,275.004,950.004,950.004,950.00-4.99%8,293
Oct 17, 20255,100.005,290.005,100.005,210.005,210.002.46%5,793
Oct 16, 20254,950.005,085.004,946.005,085.005,085.002.11%10,085
Oct 15, 20255,140.005,160.004,904.004,980.004,980.00-3.86%19,714
Oct 14, 20255,200.005,200.005,050.005,180.005,180.00-0.38%11,771
Oct 13, 20255,200.005,200.005,140.005,200.005,200.00-2,261
Oct 10, 20255,105.005,200.005,105.005,200.005,200.00-3,011
Oct 9, 20255,265.005,280.005,185.005,200.005,200.00-1.23%5,662