UK markets close in 6 hours 27 minutes

Wizz Air Holdings Plc (WI2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.06+0.44 (+1.72%)
At close: 08:37AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202426.0626.0626.0626.0626.06-
29 Apr 202425.6225.6225.6225.6225.62-
26 Apr 202424.7225.5824.7225.5825.58390
25 Apr 202424.3825.7024.3825.7025.7043
24 Apr 202424.8824.8824.8824.8824.88-
23 Apr 202425.3025.7025.3025.7025.70200
22 Apr 202424.9225.9624.9225.8025.80420
19 Apr 202424.3224.9824.3224.9024.902,583
18 Apr 202423.2024.3223.2024.3224.32246
17 Apr 202422.8423.9022.8423.9023.9070
16 Apr 202423.2823.4423.2823.4423.44348
15 Apr 202424.4225.1824.1624.1624.16240
12 Apr 202427.1227.1227.1227.1227.12-
11 Apr 202427.4027.4027.1027.1027.10260
10 Apr 202427.0627.4027.0627.4027.4069
09 Apr 202426.3226.3226.3226.3226.32-
08 Apr 202425.6426.5825.6426.5826.58509
05 Apr 202425.5425.5425.4825.4825.4850
04 Apr 202425.1826.4025.1826.4026.4020
03 Apr 202424.6224.9024.6224.9024.901,004
02 Apr 202425.0025.0025.0025.0025.00-
28 Mar 202424.4624.9724.4624.9724.9750
27 Mar 202424.1824.1824.1824.1824.18-
26 Mar 202423.4624.1723.4624.1724.1760
25 Mar 202423.6223.6223.6223.6223.62-
22 Mar 202424.0424.7223.8023.8023.80445
21 Mar 202424.8424.8424.8424.8424.84-
20 Mar 202424.3724.5824.3724.5824.58-
19 Mar 202424.0624.3524.0624.3524.35400
18 Mar 202425.0025.0025.0025.0025.00-
15 Mar 202425.1825.1825.1825.1825.18-
14 Mar 202426.0026.0026.0026.0026.00-
13 Mar 202426.6026.6026.6026.6026.60-
12 Mar 202427.3827.3826.8026.8026.80450
11 Mar 202426.9126.9126.8326.8326.83221
08 Mar 202427.0227.0627.0227.0627.06841
07 Mar 202426.1826.1826.1826.1826.18-
06 Mar 202425.9025.9025.9025.9025.90-
05 Mar 202425.7425.7425.3825.3825.38788
04 Mar 202426.0226.0225.8325.8325.83476
01 Mar 202424.9326.3724.9326.3726.37110
29 Feb 202425.6025.6025.4025.4025.405
28 Feb 202426.2026.2025.9025.9025.90460
27 Feb 202425.5426.5525.5426.5526.5550
26 Feb 202425.9125.9125.9125.9125.91-
23 Feb 202425.3625.3625.3625.3625.36-
22 Feb 202424.6524.6524.6524.6524.65-
21 Feb 202424.0024.0024.0024.0024.00-
20 Feb 202424.3024.3024.3024.3024.30-
19 Feb 202424.0724.0724.0724.0724.0715
16 Feb 202424.6024.6024.6024.6024.60-
15 Feb 202423.9623.9623.9623.9623.96-
14 Feb 202424.3424.7124.3424.7124.7185
13 Feb 202424.5524.5524.5524.5524.55-
12 Feb 202423.8923.8923.8923.8923.89-
09 Feb 202424.6824.6824.6824.6824.68-
08 Feb 202425.4526.0925.0125.0125.011,284
07 Feb 202425.2725.6425.2225.6425.641,593
06 Feb 202425.2325.2325.2325.2325.23-
05 Feb 202425.5225.9725.5225.9725.971,219
02 Feb 202423.2625.0523.2625.0225.021,800
01 Feb 202423.0423.7923.0423.7923.791,038
31 Jan 202423.3623.3623.3623.3623.36-
30 Jan 202423.7423.7423.7423.7423.74-
29 Jan 202423.3223.3223.3223.3223.32-
26 Jan 202422.6922.6922.6922.6922.69-
25 Jan 202423.5123.5122.2722.2722.27230
24 Jan 202422.7822.7822.7822.7822.78-
23 Jan 202421.2422.7121.1022.7122.712,419
22 Jan 202421.9421.9421.7921.7921.79119
19 Jan 202423.0023.0022.1422.1422.14310
18 Jan 202422.5022.5022.5022.5022.502,137
17 Jan 202423.4423.4423.4423.4423.44-
16 Jan 202423.5823.5823.5823.5823.58-
15 Jan 202424.0424.0423.7023.8023.801,768
12 Jan 202424.7924.7924.1724.1724.17-
11 Jan 202425.2025.2025.2025.2025.20-
10 Jan 202425.6125.6125.6125.6125.61-
09 Jan 202425.9625.9625.9625.9625.96-
08 Jan 202425.3025.3025.3025.3025.30150
05 Jan 202424.3724.8224.3724.8224.82150
04 Jan 202424.4624.4624.2124.2124.21389
03 Jan 202425.3425.3425.0025.0025.00100
02 Jan 202426.1826.1826.1826.1826.18-
29 Dec 202325.3625.3625.3625.3625.36-
28 Dec 202325.3225.3225.3225.3225.32-
27 Dec 202325.0525.7425.0225.0225.02402
22 Dec 202324.7925.5024.7925.5025.50745
21 Dec 202324.8125.0124.8024.9224.923,935
20 Dec 202324.2925.3724.2925.3725.3720
19 Dec 202322.8524.4422.8524.4424.441,835
18 Dec 202323.0323.0323.0323.0323.03-
15 Dec 202323.2623.2623.2623.2623.26-
14 Dec 202322.5923.0022.5923.0023.00150
13 Dec 202323.2723.2723.2723.2723.27-
12 Dec 202323.8823.8823.1023.1023.10680
11 Dec 202324.1024.1024.1024.1024.10-
08 Dec 202323.3923.9923.3923.9923.99400
07 Dec 202323.2123.9823.2123.6923.691,478
06 Dec 202322.4523.1322.4523.0723.076,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...