Wizz Air Holdings Plc (BUD:WIZZAIR)
Hungary
· Delayed Price · Currency is HUF 4,856.00
+36.00 (0.75%)
At close: Dec 5, 2025
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,898.00 | 4,920.00 | 4,822.00 | 4,856.00 | 4,856.00 | 0.75% | 1,977 |
| Dec 4, 2025 | 4,890.00 | 4,912.00 | 4,800.00 | 4,820.00 | 4,820.00 | -1.39% | 11,940 |
| Dec 3, 2025 | 4,950.00 | 4,950.00 | 4,840.00 | 4,888.00 | 4,888.00 | -2.24% | 18,259 |
| Dec 2, 2025 | 5,000.00 | 5,150.00 | 4,958.00 | 5,000.00 | 5,000.00 | -0.79% | 7,991 |
| Dec 1, 2025 | 5,050.00 | 5,135.00 | 5,010.00 | 5,040.00 | 5,040.00 | -1.56% | 3,505 |
| Nov 28, 2025 | 5,340.00 | 5,340.00 | 5,100.00 | 5,120.00 | 5,120.00 | -2.94% | 9,895 |
| Nov 27, 2025 | 5,250.00 | 5,320.00 | 5,210.00 | 5,275.00 | 5,275.00 | 0.76% | 12,596 |
| Nov 26, 2025 | 5,240.00 | 5,240.00 | 5,100.00 | 5,235.00 | 5,235.00 | 0.77% | 16,547 |
| Nov 25, 2025 | 4,852.00 | 5,295.00 | 4,840.00 | 5,195.00 | 5,195.00 | 4.78% | 63,350 |
| Nov 24, 2025 | 4,996.00 | 5,070.00 | 4,860.00 | 4,958.00 | 4,958.00 | 2.78% | 15,045 |
| Nov 21, 2025 | 4,676.00 | 5,015.00 | 4,646.00 | 4,824.00 | 4,824.00 | 3.88% | 29,234 |
| Nov 20, 2025 | 4,650.00 | 4,700.00 | 4,540.00 | 4,644.00 | 4,644.00 | 0.09% | 6,493 |
| Nov 19, 2025 | 4,440.00 | 4,668.00 | 4,376.00 | 4,640.00 | 4,640.00 | 4.65% | 8,366 |
| Nov 18, 2025 | 4,664.00 | 4,664.00 | 4,420.00 | 4,434.00 | 4,434.00 | -4.81% | 22,082 |
| Nov 17, 2025 | 4,600.00 | 4,676.00 | 4,580.00 | 4,658.00 | 4,658.00 | -0.09% | 2,425 |
| Nov 14, 2025 | 5,000.00 | 5,000.00 | 4,600.00 | 4,662.00 | 4,662.00 | -3.96% | 37,673 |
| Nov 13, 2025 | 4,500.00 | 5,125.00 | 4,500.00 | 4,854.00 | 4,854.00 | 10.17% | 72,494 |
| Nov 12, 2025 | 4,500.00 | 4,580.00 | 4,352.00 | 4,406.00 | 4,406.00 | -0.90% | 19,849 |
| Nov 11, 2025 | 4,400.00 | 4,598.00 | 4,400.00 | 4,446.00 | 4,446.00 | 1.74% | 16,129 |
| Nov 10, 2025 | 4,450.00 | 4,464.00 | 4,356.00 | 4,370.00 | 4,370.00 | -1.67% | 20,917 |
| Nov 7, 2025 | 4,500.00 | 4,500.00 | 4,242.00 | 4,444.00 | 4,444.00 | 1.46% | 19,121 |
| Nov 6, 2025 | 4,590.00 | 4,590.00 | 4,370.00 | 4,380.00 | 4,380.00 | -4.41% | 11,035 |
| Nov 5, 2025 | 4,512.00 | 4,590.00 | 4,480.00 | 4,582.00 | 4,582.00 | 2.37% | 9,390 |
| Nov 4, 2025 | 4,680.00 | 4,680.00 | 4,476.00 | 4,476.00 | 4,476.00 | -3.95% | 13,085 |
| Nov 3, 2025 | 4,800.00 | 4,850.00 | 4,620.00 | 4,660.00 | 4,660.00 | -4.90% | 12,344 |
| Oct 31, 2025 | 4,846.00 | 4,900.00 | 4,636.00 | 4,900.00 | 4,900.00 | 1.03% | 14,456 |
| Oct 30, 2025 | 4,850.00 | 4,850.00 | 4,640.00 | 4,850.00 | 4,850.00 | -1.02% | 22,364 |
| Oct 29, 2025 | 4,900.00 | 4,900.00 | 4,660.00 | 4,900.00 | 4,900.00 | 1.03% | 23,160 |
| Oct 28, 2025 | 4,880.00 | 4,880.00 | 4,740.00 | 4,850.00 | 4,850.00 | -0.66% | 12,262 |
| Oct 27, 2025 | 4,900.00 | 4,934.00 | 4,866.00 | 4,882.00 | 4,882.00 | -4.18% | 6,984 |
| Oct 22, 2025 | 4,988.00 | 5,095.00 | 4,950.00 | 5,095.00 | 5,095.00 | - | 7,001 |
| Oct 21, 2025 | 4,950.00 | 5,095.00 | 4,950.00 | 5,095.00 | 5,095.00 | 2.93% | 10,095 |
| Oct 20, 2025 | 5,255.00 | 5,275.00 | 4,950.00 | 4,950.00 | 4,950.00 | -4.99% | 8,293 |
| Oct 17, 2025 | 5,100.00 | 5,290.00 | 5,100.00 | 5,210.00 | 5,210.00 | 2.46% | 5,793 |
| Oct 16, 2025 | 4,950.00 | 5,085.00 | 4,946.00 | 5,085.00 | 5,085.00 | 2.11% | 10,085 |
| Oct 15, 2025 | 5,140.00 | 5,160.00 | 4,904.00 | 4,980.00 | 4,980.00 | -3.86% | 19,714 |
| Oct 14, 2025 | 5,200.00 | 5,200.00 | 5,050.00 | 5,180.00 | 5,180.00 | -0.38% | 11,771 |
| Oct 13, 2025 | 5,200.00 | 5,200.00 | 5,140.00 | 5,200.00 | 5,200.00 | - | 2,261 |
| Oct 10, 2025 | 5,105.00 | 5,200.00 | 5,105.00 | 5,200.00 | 5,200.00 | - | 3,011 |
| Oct 9, 2025 | 5,265.00 | 5,280.00 | 5,185.00 | 5,200.00 | 5,200.00 | -1.23% | 5,662 |
| Oct 8, 2025 | 5,300.00 | 5,300.00 | 5,230.00 | 5,265.00 | 5,265.00 | -0.85% | 3,199 |
| Oct 7, 2025 | 5,400.00 | 5,400.00 | 5,300.00 | 5,310.00 | 5,310.00 | -0.56% | 4,538 |
| Oct 6, 2025 | 5,400.00 | 5,400.00 | 5,275.00 | 5,340.00 | 5,340.00 | -1.29% | 6,700 |
| Oct 3, 2025 | 5,200.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,410.00 | 2.46% | 9,566 |
| Oct 2, 2025 | 5,260.00 | 5,375.00 | 5,250.00 | 5,280.00 | 5,280.00 | 2.03% | 12,665 |
| Oct 1, 2025 | 5,200.00 | 5,210.00 | 5,090.00 | 5,175.00 | 5,175.00 | 0.10% | 10,650 |
| Sep 30, 2025 | 5,200.00 | 5,210.00 | 5,080.00 | 5,170.00 | 5,170.00 | -0.67% | 6,478 |
| Sep 29, 2025 | 5,335.00 | 5,335.00 | 5,200.00 | 5,205.00 | 5,205.00 | -0.48% | 1,073 |
| Sep 26, 2025 | 5,490.00 | 5,490.00 | 5,220.00 | 5,230.00 | 5,230.00 | -1.88% | 7,772 |
| Sep 25, 2025 | 5,495.00 | 5,495.00 | 5,300.00 | 5,330.00 | 5,330.00 | -3.09% | 12,172 |