Skip to main content
Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary flag Hungary · Delayed Price · Currency is HUF
4,820.00
-68.00 (-1.39%)
At close: Dec 4, 2025

Wizz Air Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20255,300.005,300.005,230.005,265.005,265.00-0.85%3,199
Oct 7, 20255,400.005,400.005,300.005,310.005,310.00-0.56%4,538
Oct 6, 20255,400.005,400.005,275.005,340.005,340.00-1.29%6,700
Oct 3, 20255,200.005,410.005,200.005,410.005,410.002.46%9,566
Oct 2, 20255,260.005,375.005,250.005,280.005,280.002.03%12,665
Oct 1, 20255,200.005,210.005,090.005,175.005,175.000.10%10,650
Sep 30, 20255,200.005,210.005,080.005,170.005,170.00-0.67%6,478
Sep 29, 20255,335.005,335.005,200.005,205.005,205.00-0.48%1,073
Sep 26, 20255,490.005,490.005,220.005,230.005,230.00-1.88%7,772
Sep 25, 20255,495.005,495.005,300.005,330.005,330.00-3.09%12,172
Sep 24, 20255,720.005,760.005,275.005,500.005,500.00-1.79%10,393
Sep 23, 20255,355.005,600.005,350.005,600.005,600.004.67%16,855
Sep 22, 20255,550.005,550.005,350.005,350.005,350.00-3.78%4,931
Sep 19, 20255,605.005,695.005,560.005,560.005,560.00-2.80%1,575
Sep 18, 20255,660.005,720.005,605.005,720.005,720.00-0.17%4,724
Sep 17, 20255,690.005,730.005,690.005,730.005,730.001.87%764
Sep 16, 20255,720.005,720.005,625.005,625.005,625.00-1.14%5,615
Sep 15, 20255,720.005,900.005,560.005,690.005,690.00-0.52%41,739
Sep 12, 20255,880.005,885.005,680.005,720.005,720.00-2.72%6,056
Sep 11, 20255,875.005,905.005,865.005,880.005,880.000.09%1,938
Sep 10, 20255,920.005,920.005,750.005,875.005,875.00-1.34%9,193
Sep 9, 20255,950.006,025.005,905.005,955.005,955.00-0.50%9,450
Sep 8, 20255,945.006,030.005,900.005,985.005,985.000.59%4,058
Sep 5, 20256,120.006,120.005,950.005,950.005,950.00-2.06%2,443
Sep 4, 20256,100.006,100.005,860.006,075.006,075.00-1.30%7,890
Sep 3, 20256,130.006,155.006,115.006,155.006,155.001.57%4,411
Sep 2, 20256,160.006,165.005,985.006,060.006,060.00-2.02%12,841
Sep 1, 20256,250.006,310.006,165.006,185.006,185.00-1.43%7,021
Aug 29, 20256,445.006,445.006,250.006,275.006,275.00-2.56%2,577
Aug 28, 20256,290.006,445.006,290.006,440.006,440.002.38%5,794
Aug 27, 20256,395.006,465.006,260.006,290.006,290.00-0.94%8,428
Aug 26, 20256,350.006,405.006,220.006,350.006,350.00-0.78%5,829
Aug 25, 20256,445.006,445.006,370.006,400.006,400.00-4,727
Aug 22, 20256,315.006,400.006,305.006,400.006,400.001.35%4,134
Aug 21, 20256,480.006,480.006,170.006,315.006,315.00-2.55%4,785
Aug 19, 20256,400.006,510.006,370.006,480.006,480.001.81%13,657
Aug 18, 20256,400.006,400.006,330.006,365.006,365.00-0.08%41,095
Aug 15, 20256,190.006,400.006,190.006,370.006,370.003.07%27,002
Aug 14, 20256,170.006,210.006,085.006,180.006,180.001.64%1,564
Aug 13, 20256,240.006,250.006,080.006,080.006,080.00-2.25%7,824
Aug 12, 20256,330.006,330.006,090.006,220.006,220.00-1.11%19,436
Aug 11, 20256,500.006,590.006,200.006,290.006,290.00-2.93%27,198
Aug 8, 20256,300.006,495.005,720.006,480.006,480.002.86%46,978
Aug 7, 20256,115.006,340.006,115.006,300.006,300.003.28%67,588
Aug 6, 20255,990.006,150.005,990.006,100.006,100.000.83%22,198
Aug 5, 20255,990.006,150.005,945.006,050.006,050.001.42%28,858
Aug 4, 20255,795.005,965.005,765.005,965.005,965.004.47%14,167
Aug 1, 20255,800.005,855.005,630.005,710.005,710.00-1.55%15,356
Jul 31, 20255,835.005,850.005,700.005,800.005,800.000.17%22,891
Jul 30, 20255,650.005,815.005,650.005,790.005,790.002.48%26,667
Jul 29, 20255,600.005,705.005,600.005,650.005,650.001.25%18,918
Jul 28, 20255,450.005,630.005,430.005,580.005,580.002.76%21,534
Jul 25, 20255,000.005,430.005,000.005,430.005,430.0010.82%21,030
Jul 24, 20254,800.005,100.004,500.004,900.004,900.00-1.13%24,290
Jul 23, 20255,000.005,000.004,890.004,956.004,956.000.73%7,302
Jul 22, 20255,000.005,000.004,850.004,920.004,920.00-2.57%8,301
Jul 21, 20254,900.005,050.004,882.005,050.005,050.004.17%8,008
Jul 18, 20254,888.004,940.004,848.004,848.004,848.00-0.12%6,658
Jul 17, 20254,730.004,854.004,704.004,854.004,854.002.84%10,464
Jul 16, 20254,748.004,812.004,674.004,720.004,720.00-0.59%12,758
Jul 15, 20254,884.004,916.004,728.004,748.004,748.00-0.79%5,574