Frankfurt - Delayed Quote EUR

Wizz Air Holdings Plc (WI20.F)

Compare
3.8000
-0.2400
(-5.94%)
At close: January 31 at 8:05:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253.80003.80003.80003.80003.8000-
Jan 30, 20254.04004.04004.04004.04004.0400-
Jan 29, 20254.24004.24004.24004.24004.2400-
Jan 28, 20254.18004.18004.18004.18004.1800-
Jan 27, 20254.14004.14004.14004.14004.1400-
Jan 24, 20254.20004.20004.20004.20004.2000-
Jan 23, 20254.20004.20004.20004.20004.2000-
Jan 22, 20254.16004.16004.16004.16004.1600-
Jan 21, 20253.84004.56003.84004.56004.5600250
Jan 20, 20253.82003.82003.82003.82003.8200-
Jan 17, 20253.70003.70003.70003.70003.7000-
Jan 16, 20253.70003.70003.70003.70003.7000-
Jan 15, 20253.60003.60003.60003.60003.6000-
Jan 14, 20253.50003.50003.50003.50003.5000-
Jan 13, 20253.60003.60003.60003.60003.6000-
Jan 10, 20253.88003.88003.88003.88003.8800-
Jan 9, 20253.88003.88003.88003.88003.8800-
Jan 8, 20254.06004.06004.06004.06004.0600-
Jan 7, 20254.02004.02004.02004.02004.0200-
Jan 6, 20254.10004.10004.10004.10004.1000-
Jan 3, 20254.18004.18004.18004.18004.1800-
Jan 2, 20254.28004.28004.28004.28004.2800-
Dec 30, 20244.14004.14004.14004.14004.1400-
Dec 27, 20244.28004.28004.28004.28004.2800-
Dec 23, 20244.24004.24004.24004.24004.2400-
Dec 20, 20244.20004.20004.20004.20004.2000-
Dec 19, 20244.40004.40004.40004.40004.4000-
Dec 18, 20244.46004.46004.46004.46004.4600-
Dec 17, 20244.34004.94004.34004.94004.94002
Dec 16, 20244.30004.30004.30004.30004.3000-
Dec 13, 20244.60004.60004.60004.60004.6000-
Dec 12, 20244.22004.22004.22004.22004.2200-
Dec 11, 20244.18004.18004.18004.18004.1800-
Dec 10, 20244.14004.14004.14004.14004.1400-
Dec 9, 20244.06004.44004.06004.44004.4400100
Dec 6, 20243.92003.92003.92003.92003.9200-
Dec 5, 20243.80003.80003.80003.80003.8000-
Dec 4, 20243.70003.70003.70003.70003.7000-
Dec 3, 20243.70003.70003.70003.70003.7000-
Dec 2, 20243.76003.76003.76003.76003.7600-
Nov 29, 20243.80003.80003.80003.80003.8000-
Nov 28, 20243.76003.76003.76003.76003.7600-
Nov 27, 20243.84003.84003.84003.84003.8400-
Nov 26, 20244.00004.00004.00004.00004.0000-
Nov 25, 20243.80003.80003.80003.80003.8000-
Nov 22, 20243.76003.76003.76003.76003.7600-
Nov 21, 20243.88003.88003.88003.88003.8800-
Nov 20, 20243.94003.94003.94003.94003.9400-
Nov 19, 20243.96003.96003.96003.96003.9600-
Nov 18, 20244.24004.24004.24004.24004.2400-
Nov 15, 20244.28004.28004.28004.28004.2800-
Nov 14, 20244.18004.18004.18004.18004.1800-
Nov 13, 20244.20004.20004.20004.20004.2000-
Nov 12, 20244.44004.44004.44004.44004.4400-
Nov 11, 20244.48004.48004.48004.48004.4800-
Nov 8, 20244.04004.04004.04004.04004.0400-
Nov 7, 20244.10004.10004.10004.10004.1000-
Nov 6, 20243.96003.96003.96003.96003.9600-
Nov 5, 20244.02004.02004.02004.02004.0200-
Nov 4, 20244.04004.04004.04004.04004.0400-
Nov 1, 20244.02004.02004.02004.02004.0200-
Oct 31, 20244.00004.00004.00004.00004.0000-
Oct 30, 20244.08004.08004.08004.08004.0800-
Oct 29, 20244.12004.12004.12004.12004.1200-
Oct 28, 20243.96003.96003.96003.96003.9600-
Oct 25, 20243.92003.92003.92003.92003.9200-
Oct 24, 20243.88003.88003.88003.88003.8800-
Oct 23, 20243.72003.88003.72003.88003.8800100
Oct 22, 20243.46003.46003.46003.46003.4600-
Oct 21, 20243.54003.54003.54003.54003.5400-
Oct 18, 20243.56003.56003.56003.56003.5600-
Oct 17, 20243.62003.62003.62003.62003.6200-
Oct 16, 20243.68003.68003.68003.68003.6800-
Oct 15, 20243.64003.64003.64003.64003.6400-
Oct 14, 20243.58003.58003.58003.58003.5800-
Oct 11, 20243.64003.64003.64003.64003.6400-
Oct 10, 20243.70003.70003.70003.70003.7000-
Oct 9, 20243.74003.74003.74003.74003.7400-
Oct 8, 20243.76003.76003.76003.76003.7600-
Oct 7, 20243.76003.76003.76003.76003.7600-
Oct 4, 20243.64003.64003.64003.64003.6400-
Oct 3, 20243.76003.76003.76003.76003.7600-
Oct 2, 20244.06004.06004.06004.06004.0600-
Oct 1, 20244.30004.30004.30004.30004.3000-
Sep 30, 20244.50004.50004.50004.50004.5000-
Sep 27, 20244.20004.20004.20004.20004.2000-
Sep 26, 20244.00004.00004.00004.00004.0000-
Sep 25, 20243.92003.92003.92003.92003.9200-
Sep 24, 20243.88003.88003.88003.88003.8800-
Sep 23, 20243.84003.84003.84003.84003.8400-
Sep 20, 20244.00004.00004.00004.00004.0000-
Sep 19, 20243.84003.84003.84003.84003.8400-
Sep 18, 20243.68003.68003.68003.68003.6800-
Sep 17, 20243.42003.42003.42003.42003.4200-
Sep 16, 20243.46003.46003.46003.46003.4600-
Sep 13, 20243.40003.40003.40003.40003.4000-
Sep 12, 20243.44003.44003.44003.44003.4400-
Sep 11, 20243.48003.48003.48003.48003.4800-
Sep 10, 20243.48003.48003.48003.48003.4800-
Sep 9, 20243.42003.42003.42003.42003.4200-
Sep 6, 20243.48003.48003.48003.48003.4800-
Sep 5, 20243.54003.54003.54003.54003.5400-
Sep 4, 20243.62003.62003.62003.62003.6200-
Sep 3, 20243.78003.78003.78003.78003.7800-
Sep 2, 20243.90003.90003.90003.90003.9000-
Aug 30, 20243.82003.82003.82003.82003.8200-
Aug 29, 20243.74003.74003.74003.74003.7400-
Aug 28, 20243.82003.82003.82003.82003.8200-
Aug 27, 20243.64003.64003.64003.64003.6400-
Aug 26, 20243.70003.70003.70003.70003.7000-
Aug 23, 20243.60003.60003.60003.60003.6000-
Aug 22, 20243.56003.56003.56003.56003.5600-
Aug 21, 20243.52003.52003.52003.52003.5200-
Aug 20, 20243.56003.56003.56003.56003.5600-
Aug 19, 20243.60003.60003.60003.60003.6000-
Aug 16, 20243.50003.78003.50003.78003.7800150
Aug 15, 20243.66003.66003.66003.66003.6600-
Aug 14, 20243.80003.80003.80003.80003.8000-
Aug 13, 20243.80003.80003.80003.80003.8000-
Aug 12, 20243.86003.86003.86003.86003.8600-
Aug 9, 20243.90003.90003.90003.90003.9000-
Aug 8, 20243.96003.96003.96003.96003.9600-
Aug 7, 20244.00004.00004.00004.00004.0000-
Aug 6, 20244.10004.10004.10004.10004.1000-
Aug 5, 20244.04004.04004.04004.04004.0400-
Aug 2, 20244.26004.26004.26004.26004.2600-
Aug 1, 20245.45005.45004.56004.56004.56004
Jul 31, 20245.55005.55005.55005.55005.5500-
Jul 30, 20245.40005.40005.40005.40005.4000-
Jul 29, 20245.55005.55005.55005.55005.5500-
Jul 26, 20245.55005.55005.55005.55005.5500-
Jul 25, 20245.60005.60005.60005.60005.6000-
Jul 24, 20245.80005.80005.80005.80005.8000-
Jul 23, 20246.05006.05006.05006.05006.0500-
Jul 22, 20246.35006.40006.35006.40006.4000117
Jul 19, 20246.45006.45006.45006.45006.4500-
Jul 18, 20246.40006.40006.40006.40006.4000-
Jul 17, 20246.40006.40006.40006.40006.4000-
Jul 16, 20246.25006.25006.25006.25006.2500-
Jul 15, 20246.50006.50006.50006.50006.50004
Jul 12, 20246.25006.25006.25006.25006.2500-
Jul 11, 20246.05006.05006.05006.05006.0500-
Jul 10, 20245.85005.85005.85005.85005.8500-
Jul 9, 20246.00006.00006.00006.00006.0000-
Jul 8, 20245.80005.80005.80005.80005.8000-
Jul 5, 20245.80005.80005.80005.80005.8000-
Jul 4, 20245.85005.85005.85005.85005.8500-
Jul 3, 20245.85005.85005.85005.85005.8500-
Jul 2, 20246.05006.05006.05006.05006.0500-
Jul 1, 20246.35006.35006.35006.35006.3500-
Jun 28, 20246.25006.25006.25006.25006.2500-
Jun 27, 20246.25006.25006.25006.25006.2500-
Jun 26, 20246.30006.30006.30006.30006.3000-
Jun 25, 20246.35006.35006.35006.35006.3500-
Jun 24, 20246.30006.30006.30006.30006.3000-
Jun 21, 20246.55006.55006.55006.55006.5500-
Jun 20, 20246.65006.65006.65006.65006.6500-
Jun 19, 20246.50006.50006.50006.50006.5000-
Jun 18, 20246.65006.65006.65006.65006.6500-
Jun 17, 20246.85006.85006.85006.85006.8500-
Jun 14, 20247.10007.10007.10007.10007.1000-
Jun 13, 20247.20007.20007.20007.20007.2000-
Jun 12, 20247.15007.15007.15007.15007.1500-
Jun 11, 20246.95006.95006.95006.95006.9500-
Jun 10, 20246.95006.95006.95006.95006.9500-
Jun 7, 20246.90006.90006.90006.90006.9000-
Jun 6, 20246.85006.85006.85006.85006.8500-
Jun 5, 20246.80006.80006.80006.80006.8000-
Jun 4, 20246.75006.75006.75006.75006.7500-
Jun 3, 20246.45006.45006.45006.45006.4500-
May 31, 20246.20006.20006.20006.20006.2000-
May 30, 20246.05006.05006.05006.05006.0500-
May 29, 20246.15006.15006.15006.15006.1500-
May 28, 20246.10006.10006.10006.10006.1000-
May 27, 20246.05006.05006.05006.05006.0500-
May 24, 20246.10006.10006.10006.10006.1000-
May 23, 20245.50005.50005.50005.50005.5000-
May 22, 20245.50005.50005.50005.50005.5000-
May 21, 20245.55005.55005.55005.55005.5500-
May 20, 20245.65005.65005.65005.65005.6500-
May 17, 20245.90005.90005.90005.90005.9000-
May 16, 20246.20006.20006.20006.20006.2000-
May 15, 20246.15006.15006.15006.15006.1500-
May 14, 20246.10006.10006.10006.10006.1000-
May 13, 20246.20006.20006.20006.20006.2000-
May 10, 20245.95005.95005.95005.95005.9500-
May 9, 20246.10006.10006.10006.10006.1000-
May 8, 20245.80005.80005.80005.80005.8000-
May 7, 20246.30006.30006.30006.30006.3000-
May 6, 20246.25006.25006.25006.25006.2500-
May 3, 20246.30006.30006.30006.30006.3000-
May 2, 20246.15006.15006.15006.15006.1500-
Apr 30, 20246.25006.25006.25006.25006.2500-
Apr 29, 20246.15006.15006.15006.15006.1500-
Apr 26, 20245.95005.95005.95005.95005.9500-
Apr 25, 20245.85005.85005.85005.85005.8500-
Apr 24, 20246.00006.00006.00006.00006.0000-
Apr 23, 20246.05006.05006.05006.05006.0500-
Apr 22, 20246.00006.00006.00006.00006.0000-
Apr 19, 20245.85005.85005.85005.85005.8500-
Apr 18, 20245.55005.55005.55005.55005.5500-
Apr 17, 20245.50005.50005.50005.50005.5000-
Apr 16, 20245.60005.60005.60005.60005.6000-
Apr 15, 20245.95005.95005.95005.95005.9500-
Apr 12, 20246.50006.50006.50006.50006.5000-
Apr 11, 20246.55006.55006.55006.55006.5500-
Apr 10, 20246.50006.50006.50006.50006.5000-
Apr 9, 20246.30006.30006.30006.30006.3000-
Apr 8, 20246.15006.15006.15006.15006.1500-
Apr 5, 20246.15006.15006.15006.15006.1500-
Apr 4, 20246.05006.05006.05006.05006.0500-
Apr 3, 20245.90005.90005.90005.90005.9000-
Apr 2, 20246.00006.00006.00006.00006.0000-
Mar 28, 20245.90005.90005.90005.90005.9000-
Mar 27, 20245.80005.80005.80005.80005.8000-
Mar 26, 20245.60005.60005.60005.60005.6000-
Mar 25, 20245.65005.65005.65005.65005.6500-
Mar 22, 20245.75005.75005.75005.75005.7500-
Mar 21, 20246.00006.00006.00006.00006.0000-
Mar 20, 20245.85005.85005.85005.85005.8500-
Mar 19, 20245.80005.80005.80005.80005.8000-
Mar 18, 20246.00006.00006.00006.00006.0000-
Mar 15, 20246.05006.05006.05006.05006.0500-
Mar 14, 20246.25006.25006.25006.25006.2500-
Mar 13, 20246.40006.40006.40006.40006.4000-
Mar 12, 20246.55006.55006.55006.55006.5500-
Mar 11, 20246.45006.45006.45006.45006.4500-
Mar 8, 20246.50006.50006.50006.50006.5000-
Mar 7, 20246.30006.30006.30006.30006.3000-
Mar 6, 20246.15006.15006.15006.15006.1500-
Mar 5, 20246.15006.15005.85005.85005.8500400
Mar 4, 20246.25006.25006.20006.20006.2000461
Mar 1, 20246.00006.00006.00006.00006.0000-
Feb 29, 20246.15006.15006.00006.00006.0000400
Feb 28, 20246.30006.30006.30006.30006.3000-
Feb 27, 20246.15006.15006.15006.15006.1500-
Feb 26, 20246.20006.20006.20006.20006.2000-
Feb 23, 20246.15006.15006.15006.15006.1500-
Feb 22, 20245.90005.90005.90005.90005.9000-
Feb 21, 20245.75005.75005.75005.75005.7500-
Feb 20, 20245.85005.85005.85005.85005.8500-
Feb 19, 20245.80005.80005.80005.80005.8000-
Feb 16, 20245.90006.45005.90006.45006.4500400
Feb 15, 20245.75005.75005.75005.75005.7500-
Feb 14, 20245.80005.80005.80005.80005.8000-
Feb 13, 20245.90005.90005.90005.90005.9000-
Feb 12, 20245.75005.75005.75005.75005.7500-
Feb 9, 20245.95005.95005.95005.95005.9500-
Feb 8, 20246.10006.10006.10006.10006.1000-
Feb 7, 20246.05006.05006.05006.05006.0500-
Feb 6, 20246.05006.05006.05006.05006.0500-
Feb 5, 20246.10006.10006.10006.10006.1000-
Feb 2, 20245.60005.60005.60005.60005.6000-
Feb 1, 20245.50005.50005.50005.50005.5000-
Jan 31, 20245.60005.60005.60005.60005.6000-

Related Tickers

LHA.F Deutsche Lufthansa AG
6.24
-1.42%
 
RYAAY Ryanair Holdings plc
46.69
-3.09%
 
LHA.DE Deutsche Lufthansa AG
6.27
-0.92%
 
LUV Southwest Airlines Co.
30.71
-1.76%
 
DAL Delta Air Lines, Inc.
67.27
-1.90%
 
UAL United Airlines Holdings, Inc.
105.84
-3.25%