Wizz Air Holdings Plc (FRA:WI2)
Germany
· Delayed Price · Currency is EUR 12.65
+0.07 (0.56%)
Last updated: Dec 5, 2025, 8:02 AM CET
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.70 | 12.75 | 12.58 | 12.58 | 12.58 | -2.10% | 2,221 |
| Dec 3, 2025 | 12.80 | 12.85 | 12.80 | 12.85 | 12.85 | -2.21% | 5,857 |
| Dec 2, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.90% | - |
| Dec 1, 2025 | 13.29 | 13.38 | 13.26 | 13.26 | 13.26 | 2.39% | 401 |
| Nov 28, 2025 | 13.67 | 13.67 | 12.95 | 12.95 | 12.95 | -4.78% | 9,730 |
| Nov 27, 2025 | 13.56 | 13.60 | 13.56 | 13.60 | 13.60 | 0.67% | 610 |
| Nov 26, 2025 | 13.40 | 13.57 | 13.37 | 13.51 | 13.51 | -2.81% | 9,930 |
| Nov 25, 2025 | 12.85 | 13.90 | 12.70 | 13.90 | 13.90 | 7.34% | 10,060 |
| Nov 24, 2025 | 12.48 | 13.07 | 12.48 | 12.95 | 12.95 | 2.05% | 4,234 |
| Nov 21, 2025 | 12.11 | 12.98 | 12.11 | 12.69 | 12.69 | 4.70% | 11,536 |
| Nov 20, 2025 | 12.14 | 12.20 | 12.00 | 12.12 | 12.12 | -1.06% | 2,356 |
| Nov 19, 2025 | 11.47 | 12.25 | 11.47 | 12.25 | 12.25 | 5.06% | 907 |
| Nov 18, 2025 | 11.86 | 11.86 | 11.66 | 11.66 | 11.66 | -4.66% | 8,663 |
| Nov 17, 2025 | 12.14 | 12.23 | 12.09 | 12.23 | 12.23 | -0.08% | 5,330 |
| Nov 14, 2025 | 12.24 | 12.31 | 12.24 | 12.24 | 12.24 | -3.62% | 8,807 |
| Nov 13, 2025 | 11.46 | 13.21 | 11.46 | 12.70 | 12.70 | 10.34% | 13,249 |
| Nov 12, 2025 | 11.46 | 11.65 | 11.38 | 11.51 | 11.51 | 0.61% | 11,612 |
| Nov 11, 2025 | 11.36 | 11.60 | 11.36 | 11.44 | 11.44 | - | 2,588 |
| Nov 10, 2025 | 11.37 | 11.66 | 11.37 | 11.44 | 11.44 | 1.87% | 10,189 |
| Nov 7, 2025 | 11.33 | 11.33 | 11.09 | 11.23 | 11.23 | -0.71% | 11,424 |
| Nov 6, 2025 | 11.72 | 11.72 | 11.31 | 11.31 | 11.31 | -4.72% | 15,347 |
| Nov 5, 2025 | 11.43 | 11.87 | 11.43 | 11.87 | 11.87 | 0.85% | 14,790 |
| Nov 4, 2025 | 11.93 | 11.93 | 11.69 | 11.77 | 11.77 | -2.00% | 5,240 |
| Nov 3, 2025 | 11.88 | 12.14 | 11.88 | 12.01 | 12.01 | -0.41% | 9,631 |
| Oct 31, 2025 | 12.00 | 12.12 | 12.00 | 12.06 | 12.06 | -0.25% | 5,250 |
| Oct 30, 2025 | 11.97 | 12.09 | 11.97 | 12.09 | 12.09 | 0.75% | 2,400 |
| Oct 29, 2025 | 12.26 | 12.26 | 12.00 | 12.00 | 12.00 | -2.52% | 19,301 |
| Oct 28, 2025 | 12.44 | 12.50 | 12.31 | 12.31 | 12.31 | -1.52% | 2,300 |
| Oct 27, 2025 | 12.69 | 12.72 | 12.50 | 12.50 | 12.50 | -1.57% | 11,207 |
| Oct 24, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -2.23% | 10,000 |
| Oct 23, 2025 | 12.97 | 12.99 | 12.97 | 12.99 | 12.99 | 1.96% | 30 |
| Oct 22, 2025 | 12.76 | 12.76 | 12.74 | 12.74 | 12.74 | -0.47% | 185 |
| Oct 21, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -1.61% | 11,085 |
| Oct 20, 2025 | 13.45 | 13.45 | 13.01 | 13.01 | 13.01 | -2.33% | 5,855 |
| Oct 17, 2025 | 13.14 | 13.32 | 13.14 | 13.32 | 13.32 | 4.39% | 83 |
| Oct 16, 2025 | 12.53 | 12.76 | 12.53 | 12.76 | 12.76 | -1.54% | 3,500 |
| Oct 15, 2025 | 13.31 | 13.31 | 12.90 | 12.96 | 12.96 | -1.07% | 1,500 |
| Oct 14, 2025 | 13.13 | 13.13 | 12.92 | 13.10 | 13.10 | -0.30% | 2,821 |
| Oct 13, 2025 | 13.00 | 13.14 | 13.00 | 13.14 | 13.14 | -0.30% | 3,606 |
| Oct 10, 2025 | 13.47 | 13.47 | 13.16 | 13.18 | 13.18 | -1.42% | 2,630 |
| Oct 9, 2025 | 13.33 | 13.37 | 13.33 | 13.37 | 13.37 | -0.96% | 100 |
| Oct 8, 2025 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | -0.59% | 384 |
| Oct 7, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.03% | - |
| Oct 6, 2025 | 13.82 | 13.84 | 13.31 | 13.31 | 13.31 | -4.86% | 5,260 |
| Oct 3, 2025 | 13.59 | 13.99 | 13.50 | 13.99 | 13.99 | 2.64% | 24,989 |
| Oct 2, 2025 | 13.33 | 13.98 | 13.33 | 13.63 | 13.63 | 1.04% | 22,718 |
| Oct 1, 2025 | 13.37 | 13.49 | 13.23 | 13.49 | 13.49 | 0.90% | 725 |
| Sep 30, 2025 | 13.31 | 13.39 | 13.01 | 13.37 | 13.37 | -0.37% | 18,387 |
| Sep 29, 2025 | 13.42 | 13.60 | 13.42 | 13.42 | 13.42 | 0.22% | 9,126 |
| Sep 26, 2025 | 13.64 | 13.66 | 13.31 | 13.39 | 13.39 | -1.83% | 1,914 |
| Sep 25, 2025 | 13.80 | 13.88 | 13.63 | 13.64 | 13.64 | -2.99% | 17,250 |
| Sep 24, 2025 | 13.90 | 14.06 | 13.50 | 14.06 | 14.06 | -1.54% | 12,244 |
| Sep 23, 2025 | 13.72 | 14.28 | 13.72 | 14.28 | 14.28 | 4.23% | 4,400 |
| Sep 22, 2025 | 14.26 | 14.26 | 13.70 | 13.70 | 13.70 | -5.06% | 9,460 |
| Sep 19, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% | - |
| Sep 18, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.19% | - |
| Sep 17, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -1.58% | - |
| Sep 16, 2025 | 14.55 | 14.88 | 14.55 | 14.55 | 14.55 | -2.55% | 3,650 |
| Sep 15, 2025 | 14.62 | 15.00 | 14.62 | 14.93 | 14.93 | 2.12% | 6,100 |
| Sep 12, 2025 | 14.71 | 14.71 | 14.62 | 14.62 | 14.62 | -1.88% | 4,840 |
| Sep 11, 2025 | 14.74 | 15.13 | 14.74 | 14.90 | 14.90 | -0.73% | 2,214 |
| Sep 10, 2025 | 15.16 | 15.16 | 14.76 | 15.01 | 15.01 | -2.53% | 14,944 |
| Sep 9, 2025 | 15.01 | 15.40 | 15.01 | 15.40 | 15.40 | 1.72% | 891 |
| Sep 8, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -1.94% | - |
| Sep 5, 2025 | 15.30 | 15.49 | 15.30 | 15.44 | 15.44 | -0.26% | 3,970 |
| Sep 4, 2025 | 15.40 | 15.48 | 15.35 | 15.48 | 15.48 | -1.40% | 11,718 |
| Sep 3, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 4.67% | 11,770 |
| Sep 2, 2025 | 15.57 | 15.57 | 15.00 | 15.00 | 15.00 | -4.09% | 17,300 |
| Sep 1, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.01% | - |
| Aug 29, 2025 | 15.99 | 15.99 | 15.73 | 15.80 | 15.80 | -3.07% | 7,761 |
| Aug 28, 2025 | 15.77 | 16.30 | 15.77 | 16.30 | 16.30 | 3.82% | 2,112 |
| Aug 27, 2025 | 16.07 | 16.33 | 15.70 | 15.70 | 15.70 | -2.12% | 30,823 |
| Aug 26, 2025 | 15.94 | 16.04 | 15.90 | 16.04 | 16.04 | 0.88% | 14,975 |
| Aug 25, 2025 | 16.06 | 16.07 | 15.90 | 15.90 | 15.90 | -1.85% | 8,485 |
| Aug 22, 2025 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 2.66% | 310 |
| Aug 21, 2025 | 16.03 | 16.03 | 15.65 | 15.78 | 15.78 | -2.11% | 17,778 |
| Aug 20, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.30% | - |
| Aug 19, 2025 | 15.97 | 16.50 | 15.97 | 16.50 | 16.50 | 3.06% | 8,921 |
| Aug 18, 2025 | 16.12 | 16.12 | 15.95 | 16.01 | 16.01 | -0.44% | 8,056 |
| Aug 15, 2025 | 15.43 | 16.30 | 15.43 | 16.08 | 16.08 | 3.61% | 34,749 |
| Aug 14, 2025 | 15.20 | 15.73 | 15.20 | 15.52 | 15.52 | 2.11% | 6,765 |
| Aug 13, 2025 | 15.68 | 15.68 | 15.20 | 15.20 | 15.20 | -3.80% | 13,137 |
| Aug 12, 2025 | 15.81 | 15.81 | 15.41 | 15.80 | 15.80 | 0.13% | 14,675 |
| Aug 11, 2025 | 16.33 | 16.35 | 15.62 | 15.78 | 15.78 | -3.78% | 72,703 |
| Aug 8, 2025 | 15.84 | 16.40 | 15.75 | 16.40 | 16.40 | 3.40% | 44,890 |
| Aug 7, 2025 | 15.05 | 15.90 | 15.05 | 15.86 | 15.86 | 4.07% | 232,924 |
| Aug 6, 2025 | 15.19 | 15.40 | 15.14 | 15.24 | 15.24 | 0.20% | 68,719 |
| Aug 5, 2025 | 14.75 | 15.28 | 14.75 | 15.21 | 15.21 | 1.33% | 6,408 |
| Aug 4, 2025 | 14.38 | 15.01 | 14.38 | 15.01 | 15.01 | 4.60% | 20,865 |
| Aug 1, 2025 | 14.40 | 14.52 | 14.20 | 14.35 | 14.35 | -2.58% | 21,512 |
| Jul 31, 2025 | 14.21 | 14.73 | 14.21 | 14.73 | 14.73 | 3.73% | 1,740 |
| Jul 30, 2025 | 14.01 | 14.61 | 14.01 | 14.20 | 14.20 | 0.14% | 4,654 |
| Jul 29, 2025 | 13.90 | 14.20 | 13.90 | 14.18 | 14.18 | 1.21% | 7,225 |
| Jul 28, 2025 | 14.08 | 14.22 | 13.82 | 14.01 | 14.01 | 2.49% | 11,957 |
| Jul 25, 2025 | 12.31 | 13.80 | 12.31 | 13.67 | 13.67 | 8.23% | 19,287 |
| Jul 24, 2025 | 12.34 | 12.83 | 11.50 | 12.63 | 12.63 | 0.16% | 19,692 |
| Jul 23, 2025 | 12.41 | 12.64 | 12.38 | 12.61 | 12.61 | 2.02% | 18,910 |
| Jul 22, 2025 | 12.31 | 12.38 | 12.31 | 12.36 | 12.36 | -1.75% | 8,340 |
| Jul 21, 2025 | 12.00 | 12.58 | 12.00 | 12.58 | 12.58 | 3.45% | 23,703 |
| Jul 18, 2025 | 12.21 | 12.39 | 12.16 | 12.16 | 12.16 | 1.08% | 4,150 |