Wizz Air Holdings Plc - WIZZ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,128	1,107	1,107	1,130	1,092.5	661,423
December 03, 2025	1,170	1,124	1,124	1,170	1,110	519,695
December 02, 2025	1,173	1,151	1,151	1,190.35	1,144	605,133
December 01, 2025	1,150	1,165	1,165	1,188	1,146	451,034
November 28, 2025	1,207	1,169	1,169	1,208	1,166	609,159
November 27, 2025	1,200	1,201	1,201	1,221	1,189	713,103
November 26, 2025	1,195	1,189.56	1,189.56	1,201	1,173	508,690
November 25, 2025	1,137	1,180	1,180	1,213	1,109	1.75M
November 24, 2025	1,140	1,139	1,139	1,171	1,116	979,753
November 21, 2025	1,074	1,097	1,097	1,155	1,064	1.85M
November 20, 2025	1,084	1,085	1,085	1,089	1,038	990,677
November 19, 2025	1,018	1,073	1,073	1,079	1,002	1.2M
November 18, 2025	1,053	1,015	1,015	1,055	1,010	750,625
November 17, 2025	1,071	1,071	1,071	1,076.34	1,047	924,336
November 14, 2025	1,088	1,078	1,078	1,091	1,051	747,666
November 13, 2025	1,094	1,082	1,082	1,187.26	1,044.38	3.05M
November 12, 2025	1,019	1,014	1,014	1,024	996	937,330
November 11, 2025	1,005	1,012	1,012	1,020	1,002	649,413
November 10, 2025	998	1,000	1,000	1,021	991	927,251
November 07, 2025	1,000	980	980	1,006	968.5	1.24M
November 06, 2025	1,032	998.5	998.5	1,037	991.37	1.07M
November 05, 2025	1,011	1,035	1,035	1,043	1,011	648,334
November 04, 2025	1,054	1,012	1,012	1,059	1,011	964,470
November 03, 2025	1,046	1,056	1,056	1,067.37	1,042	554,072
October 31, 2025	1,065	1,047	1,047	1,065	1,047	581,422
October 30, 2025	1,057	1,058	1,058	1,069	1,047	400,358
October 29, 2025	1,080	1,056	1,056	1,085	1,054	891,691
October 28, 2025	1,098	1,080	1,080	1,104	1,069	501,718
October 27, 2025	1,103	1,088	1,088	1,115	1,085	749,574
October 24, 2025	1,106	1,101	1,101	1,119	1,100	588,299
October 23, 2025	1,105	1,105	1,105	1,122.09	1,102	636,390
October 22, 2025	1,101	1,130	1,130	1,130	1,101	598,826
October 21, 2025	1,113	1,114	1,114	1,130	1,103	856,230
October 20, 2025	1,164	1,115	1,115	1,177	1,099	931,581
October 17, 2025	1,133	1,168	1,168	1,180	1,127	724,357
October 16, 2025	1,097	1,146	1,146	1,160	1,094	832,489
October 15, 2025	1,150	1,091	1,091	1,156	1,089	794,572
October 14, 2025	1,131	1,145	1,145	1,178	1,122	597,653
October 13, 2025	1,135	1,143	1,143	1,155	1,134	465,365
October 10, 2025	1,171	1,132	1,132	1,171	1,130	596,735
October 09, 2025	1,166	1,167	1,167	1,176	1,147	702,133
October 08, 2025	1,174	1,162	1,162	1,175	1,152	306,012
October 07, 2025	1,184	1,174	1,174	1,193	1,170	281,719
October 06, 2025	1,215	1,186	1,186	1,215	1,180	291,740
October 03, 2025	1,177	1,207	1,207	1,211	1,165.54	435,082
October 02, 2025	1,161	1,175	1,175	1,208	1,152	765,938
October 01, 2025	1,151	1,150	1,150	1,167	1,133	535,728
September 30, 2025	1,171	1,155	1,155	1,171	1,130	536,928
September 29, 2025	1,177	1,165	1,165	1,196	1,157.01	393,083
September 26, 2025	1,195	1,171	1,171	1,202	1,160	512,813
September 25, 2025	1,204	1,178	1,178	1,221	1,178	330,958
September 24, 2025	1,226	1,207	1,207	1,226	1,176	885,412
September 23, 2025	1,209	1,214	1,214	1,241.5	1,201	474,235
September 22, 2025	1,240	1,201	1,201	1,244.07	1,196	652,886
September 19, 2025	1,245	1,241	1,241	1,270	1,234	1.09M
September 18, 2025	1,267	1,272	1,272	1,280.72	1,254	490,649
September 17, 2025	1,262	1,259	1,259	1,282	1,255	356,704
September 16, 2025	1,265	1,247	1,247	1,280	1,247	697,801
September 15, 2025	1,265	1,261	1,261	1,304	1,228	1.2M
September 12, 2025	1,284	1,267	1,267	1,298	1,252	489,154

Wizz Air Holdings Plc (WIZZ.L) LSE