Wizz Air Holdings Plc (WI2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 390 |
| May 03, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| May 02, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| Apr 30, 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| Apr 29, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| Apr 26, 2024 | 24.72 | 25.58 | 24.72 | 25.58 | 25.58 | 390 |
| Apr 25, 2024 | 24.38 | 25.70 | 24.38 | 25.70 | 25.70 | 43 |
| Apr 24, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| Apr 23, 2024 | 25.30 | 25.70 | 25.30 | 25.70 | 25.70 | 200 |
| Apr 22, 2024 | 24.92 | 25.96 | 24.92 | 25.80 | 25.80 | 420 |
| Apr 19, 2024 | 24.32 | 24.98 | 24.32 | 24.90 | 24.90 | 2,583 |
| Apr 18, 2024 | 23.20 | 24.32 | 23.20 | 24.32 | 24.32 | 246 |
| Apr 17, 2024 | 22.84 | 23.90 | 22.84 | 23.90 | 23.90 | 70 |
| Apr 16, 2024 | 23.28 | 23.44 | 23.28 | 23.44 | 23.44 | 348 |
| Apr 15, 2024 | 24.42 | 25.18 | 24.16 | 24.16 | 24.16 | 240 |
| Apr 12, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| Apr 11, 2024 | 27.40 | 27.40 | 27.10 | 27.10 | 27.10 | 260 |
| Apr 10, 2024 | 27.06 | 27.40 | 27.06 | 27.40 | 27.40 | 69 |
| Apr 09, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | - |
| Apr 08, 2024 | 25.64 | 26.58 | 25.64 | 26.58 | 26.58 | 509 |
| Apr 05, 2024 | 25.54 | 25.54 | 25.48 | 25.48 | 25.48 | 50 |
| Apr 04, 2024 | 25.18 | 26.40 | 25.18 | 26.40 | 26.40 | 20 |
| Apr 03, 2024 | 24.62 | 24.90 | 24.62 | 24.90 | 24.90 | 1,004 |
| Apr 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 28, 2024 | 24.46 | 24.97 | 24.46 | 24.97 | 24.97 | 50 |
| Mar 27, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Mar 26, 2024 | 23.46 | 24.17 | 23.46 | 24.17 | 24.17 | 60 |
| Mar 25, 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| Mar 22, 2024 | 24.04 | 24.72 | 23.80 | 23.80 | 23.80 | 445 |
| Mar 21, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| Mar 20, 2024 | 24.37 | 24.58 | 24.37 | 24.58 | 24.58 | - |
| Mar 19, 2024 | 24.06 | 24.35 | 24.06 | 24.35 | 24.35 | 400 |
| Mar 18, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Mar 15, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| Mar 14, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Mar 13, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - |
| Mar 12, 2024 | 27.38 | 27.38 | 26.80 | 26.80 | 26.80 | 450 |
| Mar 11, 2024 | 26.91 | 26.91 | 26.83 | 26.83 | 26.83 | 221 |
| Mar 08, 2024 | 27.02 | 27.06 | 27.02 | 27.06 | 27.06 | 841 |
| Mar 07, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Mar 06, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| Mar 05, 2024 | 25.74 | 25.74 | 25.38 | 25.38 | 25.38 | 788 |
| Mar 04, 2024 | 26.02 | 26.02 | 25.83 | 25.83 | 25.83 | 476 |
| Mar 01, 2024 | 24.93 | 26.37 | 24.93 | 26.37 | 26.37 | 110 |
| Feb 29, 2024 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 5 |
| Feb 28, 2024 | 26.20 | 26.20 | 25.90 | 25.90 | 25.90 | 460 |
| Feb 27, 2024 | 25.54 | 26.55 | 25.54 | 26.55 | 26.55 | 50 |
| Feb 26, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| Feb 23, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| Feb 22, 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| Feb 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 20, 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| Feb 19, 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 15 |
| Feb 16, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Feb 15, 2024 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | - |
| Feb 14, 2024 | 24.34 | 24.71 | 24.34 | 24.71 | 24.71 | 85 |
| Feb 13, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| Feb 12, 2024 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | - |
| Feb 09, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| Feb 08, 2024 | 25.45 | 26.09 | 25.01 | 25.01 | 25.01 | 1,284 |
| Feb 07, 2024 | 25.27 | 25.64 | 25.22 | 25.64 | 25.64 | 1,593 |
| Feb 06, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| Feb 05, 2024 | 25.52 | 25.97 | 25.52 | 25.97 | 25.97 | 1,219 |
| Feb 02, 2024 | 23.26 | 25.05 | 23.26 | 25.02 | 25.02 | 1,800 |
| Feb 01, 2024 | 23.04 | 23.79 | 23.04 | 23.79 | 23.79 | 1,038 |
| Jan 31, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| Jan 30, 2024 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
| Jan 29, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| Jan 26, 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| Jan 25, 2024 | 23.51 | 23.51 | 22.27 | 22.27 | 22.27 | 230 |
| Jan 24, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Jan 23, 2024 | 21.24 | 22.71 | 21.10 | 22.71 | 22.71 | 2,419 |
| Jan 22, 2024 | 21.94 | 21.94 | 21.79 | 21.79 | 21.79 | 119 |
| Jan 19, 2024 | 23.00 | 23.00 | 22.14 | 22.14 | 22.14 | 310 |
| Jan 18, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 2,137 |
| Jan 17, 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| Jan 16, 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| Jan 15, 2024 | 24.04 | 24.04 | 23.70 | 23.80 | 23.80 | 1,768 |
| Jan 12, 2024 | 24.79 | 24.79 | 24.17 | 24.17 | 24.17 | - |
| Jan 11, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Jan 10, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Jan 09, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| Jan 08, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 150 |
| Jan 05, 2024 | 24.37 | 24.82 | 24.37 | 24.82 | 24.82 | 150 |
| Jan 04, 2024 | 24.46 | 24.46 | 24.21 | 24.21 | 24.21 | 389 |
| Jan 03, 2024 | 25.34 | 25.34 | 25.00 | 25.00 | 25.00 | 100 |
| Jan 02, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Dec 29, 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| Dec 28, 2023 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| Dec 27, 2023 | 25.05 | 25.74 | 25.02 | 25.02 | 25.02 | 402 |
| Dec 22, 2023 | 24.79 | 25.50 | 24.79 | 25.50 | 25.50 | 745 |
| Dec 21, 2023 | 24.81 | 25.01 | 24.80 | 24.92 | 24.92 | 3,935 |
| Dec 20, 2023 | 24.29 | 25.37 | 24.29 | 25.37 | 25.37 | 20 |
| Dec 19, 2023 | 22.85 | 24.44 | 22.85 | 24.44 | 24.44 | 1,835 |
| Dec 18, 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| Dec 15, 2023 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| Dec 14, 2023 | 22.59 | 23.00 | 22.59 | 23.00 | 23.00 | 150 |
| Dec 13, 2023 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| Dec 12, 2023 | 23.88 | 23.88 | 23.10 | 23.10 | 23.10 | 680 |
| Dec 11, 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.