Wix.com Ltd. (FRA:W1X)
Germany
· Delayed Price · Currency is EUR 87.84
-0.26 (-0.30%)
Last updated: Dec 5, 2025, 8:02 AM CET
Wix.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -0.30% | - |
| Dec 4, 2025 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -0.65% | - |
| Dec 3, 2025 | 82.04 | 88.68 | 82.04 | 88.68 | 88.68 | 8.57% | 50 |
| Dec 2, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | 0.69% | - |
| Dec 1, 2025 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | -1.86% | - |
| Nov 28, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | -0.43% | - |
| Nov 27, 2025 | 82.36 | 83.02 | 82.36 | 83.02 | 83.02 | 2.57% | 20 |
| Nov 26, 2025 | 81.60 | 81.60 | 80.94 | 80.94 | 80.94 | -0.07% | 30 |
| Nov 25, 2025 | 80.60 | 81.00 | 80.60 | 81.00 | 81.00 | -2.41% | 651 |
| Nov 24, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -3.49% | - |
| Nov 21, 2025 | 85.90 | 86.00 | 85.90 | 86.00 | 86.00 | -5.14% | 50 |
| Nov 20, 2025 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | -5.21% | - |
| Nov 19, 2025 | 110.75 | 110.75 | 95.64 | 95.64 | 95.64 | -10.70% | 161 |
| Nov 18, 2025 | 105.75 | 107.10 | 105.75 | 107.10 | 107.10 | -1.88% | 278 |
| Nov 17, 2025 | 108.15 | 109.15 | 108.15 | 109.15 | 109.15 | 1.06% | 15 |
| Nov 14, 2025 | 108.55 | 108.55 | 108.00 | 108.00 | 108.00 | -5.39% | 6 |
| Nov 13, 2025 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -0.65% | - |
| Nov 12, 2025 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 1.23% | - |
| Nov 11, 2025 | 113.40 | 113.50 | 113.40 | 113.50 | 113.50 | -4.06% | 145 |
| Nov 10, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 0.13% | - |
| Nov 7, 2025 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -2.19% | - |
| Nov 6, 2025 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.54% | - |
| Nov 5, 2025 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | -1.84% | - |
| Nov 4, 2025 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -3.39% | - |
| Nov 3, 2025 | 125.95 | 126.70 | 125.95 | 126.70 | 126.70 | 7.46% | 50 |
| Oct 31, 2025 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | 1.29% | - |
| Oct 30, 2025 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | -3.68% | - |
| Oct 29, 2025 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | 1.51% | - |
| Oct 28, 2025 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -2.86% | - |
| Oct 27, 2025 | 122.60 | 122.60 | 122.55 | 122.55 | 122.55 | 1.49% | - |
| Oct 24, 2025 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | 3.03% | - |
| Oct 23, 2025 | 116.60 | 117.20 | 116.60 | 117.20 | 117.20 | 1.47% | 50 |
| Oct 22, 2025 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | -2.12% | - |
| Oct 21, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 5.36% | - |
| Oct 20, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.09% | - |
| Oct 17, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | -3.61% | - |
| Oct 16, 2025 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | -2.72% | - |
| Oct 15, 2025 | 118.95 | 119.55 | 118.95 | 119.55 | 119.55 | 3.55% | 10 |
| Oct 14, 2025 | 116.50 | 116.50 | 115.45 | 115.45 | 115.45 | -0.90% | 50 |
| Oct 13, 2025 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -3.56% | - |
| Oct 10, 2025 | 119.80 | 120.80 | 119.80 | 120.80 | 120.80 | 3.51% | 160 |
| Oct 9, 2025 | 115.65 | 117.95 | 115.50 | 116.70 | 116.70 | -0.38% | 48 |
| Oct 8, 2025 | 118.50 | 118.50 | 117.15 | 117.15 | 117.15 | -6.24% | 4 |
| Oct 7, 2025 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | -2.42% | - |
| Oct 6, 2025 | 129.70 | 129.70 | 127.85 | 128.05 | 128.05 | -2.73% | 60 |
| Oct 3, 2025 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | 0.53% | - |
| Oct 2, 2025 | 131.95 | 131.95 | 130.95 | 130.95 | 130.95 | 0.89% | 20 |
| Oct 1, 2025 | 150.20 | 150.20 | 129.80 | 129.80 | 129.80 | -15.41% | 260 |
| Sep 30, 2025 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | 1.45% | - |
| Sep 29, 2025 | 151.05 | 151.25 | 151.05 | 151.25 | 151.25 | 1.37% | 14 |
| Sep 26, 2025 | 148.55 | 149.55 | 148.55 | 149.20 | 149.20 | -3.05% | 303 |
| Sep 25, 2025 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | 2.26% | - |
| Sep 24, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -3.15% | - |
| Sep 23, 2025 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | -0.16% | - |
| Sep 22, 2025 | 154.65 | 155.65 | 154.65 | 155.65 | 155.65 | -0.03% | 23 |
| Sep 19, 2025 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | -2.78% | - |
| Sep 18, 2025 | 154.05 | 160.15 | 154.05 | 160.15 | 160.15 | 6.80% | 70 |
| Sep 17, 2025 | 149.80 | 149.95 | 149.80 | 149.95 | 149.95 | -0.79% | 20 |
| Sep 16, 2025 | 144.75 | 151.15 | 144.75 | 151.15 | 151.15 | 2.61% | 160 |
| Sep 15, 2025 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | 2.19% | 40 |
| Sep 12, 2025 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | 2.74% | - |
| Sep 11, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | 0.65% | - |
| Sep 10, 2025 | 142.95 | 142.95 | 139.40 | 139.40 | 139.40 | 6.01% | 100 |
| Sep 9, 2025 | 130.05 | 131.50 | 130.05 | 131.50 | 131.50 | 0.84% | 50 |
| Sep 8, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 2.27% | - |
| Sep 5, 2025 | 126.10 | 127.50 | 126.10 | 127.50 | 127.50 | 2.99% | 20 |
| Sep 4, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | 5.86% | - |
| Sep 3, 2025 | 117.80 | 118.80 | 116.95 | 116.95 | 116.95 | -2.58% | 38 |
| Sep 2, 2025 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | 0.25% | - |
| Sep 1, 2025 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | 0.97% | - |
| Aug 29, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 1.58% | - |
| Aug 28, 2025 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 3.64% | - |
| Aug 27, 2025 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -0.53% | - |
| Aug 26, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -0.66% | - |
| Aug 25, 2025 | 112.25 | 114.00 | 112.25 | 114.00 | 114.00 | 4.64% | 109 |
| Aug 22, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 0.18% | - |
| Aug 21, 2025 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | 0.55% | - |
| Aug 20, 2025 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | -2.30% | - |
| Aug 19, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 3.07% | 50 |
| Aug 18, 2025 | 105.90 | 107.40 | 105.90 | 107.40 | 107.40 | 3.52% | 130 |
| Aug 15, 2025 | 103.30 | 103.75 | 103.30 | 103.75 | 103.75 | 0.88% | 2 |
| Aug 14, 2025 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 3.37% | - |
| Aug 13, 2025 | 100.30 | 100.30 | 99.50 | 99.50 | 99.50 | -1.68% | 10 |
| Aug 12, 2025 | 99.08 | 101.20 | 99.08 | 101.20 | 101.20 | 0.05% | 10 |
| Aug 11, 2025 | 105.70 | 106.55 | 101.15 | 101.15 | 101.15 | -5.91% | 159 |
| Aug 8, 2025 | 114.75 | 114.75 | 107.50 | 107.50 | 107.50 | -5.20% | 155 |
| Aug 7, 2025 | 111.60 | 113.40 | 111.30 | 113.40 | 113.40 | -2.95% | 270 |
| Aug 6, 2025 | 125.10 | 125.10 | 116.85 | 116.85 | 116.85 | 2.32% | 360 |
| Aug 5, 2025 | 113.90 | 114.20 | 113.90 | 114.20 | 114.20 | 1.96% | 101 |
| Aug 4, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -5.56% | - |
| Aug 1, 2025 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -3.73% | - |
| Jul 31, 2025 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | -4.05% | - |
| Jul 30, 2025 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | -1.00% | 30 |
| Jul 29, 2025 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | -0.57% | - |
| Jul 28, 2025 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | 0.85% | - |
| Jul 25, 2025 | 129.50 | 129.50 | 129.35 | 129.35 | 129.35 | -1.37% | 32 |
| Jul 24, 2025 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | 0.85% | - |
| Jul 23, 2025 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | -0.80% | - |
| Jul 22, 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | -1.50% | - |
| Jul 21, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.08% | - |