Skip to main content
Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary flag Hungary · Delayed Price · Currency is HUF
3,660.00
-30.00 (-0.81%)
At close: Apr 28, 2026

Wizz Air Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,720.003,890.003,610.003,660.003,660.00-0.81%15,077
Apr 27, 20263,600.003,700.003,600.003,690.003,690.003.02%24,801
Apr 24, 20263,900.003,900.003,580.003,582.003,582.00-8.15%126,186
Apr 23, 20263,998.003,998.003,834.003,900.003,900.00-1.07%58,242
Apr 22, 20264,202.004,202.003,930.003,942.003,942.00-6.59%49,976
Apr 21, 20264,100.004,220.004,024.004,220.004,220.003.38%19,587
Apr 20, 20264,100.004,200.004,082.004,082.004,082.00-6.20%21,217
Apr 17, 20264,088.004,500.004,030.004,352.004,352.008.58%88,728
Apr 16, 20264,200.004,200.004,002.004,008.004,008.00-4.48%15,801
Apr 15, 20264,250.004,290.004,162.004,196.004,196.00-0.38%5,993
Apr 14, 20263,980.004,296.003,980.004,212.004,212.007.56%64,918
Apr 13, 20264,290.004,290.003,870.003,916.003,916.00-11.20%119,261
Apr 10, 20264,016.004,516.004,016.004,410.004,410.009.81%31,590
Apr 9, 20264,178.004,178.004,000.004,016.004,016.00-3.88%10,140
Apr 8, 20264,220.004,310.004,100.004,178.004,178.004.61%48,675
Apr 7, 20263,802.003,994.003,730.003,994.003,994.002.94%10,558
Apr 2, 20263,900.003,938.003,786.003,880.003,880.00-3.00%29,100
Apr 1, 20263,948.004,062.003,900.004,000.004,000.007.24%34,131
Mar 31, 20263,838.003,838.003,706.003,730.003,730.00-2.76%37,364
Mar 30, 20263,950.003,952.003,810.003,836.003,836.00-2.89%22,515
Mar 27, 20263,994.004,052.003,910.003,950.003,950.00-1.10%21,055
Mar 26, 20264,100.004,100.003,920.003,994.003,994.00-0.55%35,261
Mar 25, 20264,020.004,208.003,960.004,016.004,016.000.75%13,698
Mar 24, 20264,110.004,110.003,950.003,986.003,986.00-3.02%11,377
Mar 23, 20264,000.004,200.003,814.004,110.004,110.001.99%55,334
Mar 20, 20264,046.004,120.003,952.004,030.004,030.00-0.35%25,017
Mar 19, 20264,228.004,228.003,940.004,044.004,044.00-5.25%51,887
Mar 18, 20264,180.004,300.004,082.004,268.004,268.002.94%20,996
Mar 17, 20264,040.004,216.004,026.004,146.004,146.002.32%52,339
Mar 16, 20264,120.004,134.003,998.004,052.004,052.00-1.22%34,365
Mar 13, 20264,120.004,178.004,030.004,102.004,102.000.05%16,659
Mar 12, 20264,230.004,230.004,080.004,100.004,100.00-2.89%20,404
Mar 11, 20264,388.004,388.004,164.004,222.004,222.00-3.70%24,613
Mar 10, 20264,406.004,494.004,200.004,384.004,384.004.38%143,080
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