Wizz Air Holdings Plc WZZZY
3.48 USD 0.00 (+0.00%)
Regular-session close
3.16 Day range 3.16
2.90 52-week range 5.42
- YTD
- -20.11%
- 1 year
- -8.55%
WZZZY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | +0.31 | +9.81% | 656 |
| Oct 30, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | -0.44 | -12.22% | 651 |
| Oct 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | +0.03 | +0.84% | 496 |
| Oct 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | -0.24 | -6.30% | 656 |
| Oct 15, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | +0.29 | +8.24% | 365 |
| Sep 25, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | +0.40 | +12.82% | 184 |
| Sep 17, 2026 | 3.53 | 3.53 | 3.12 | 3.12 | -0.41 | -11.61% | 3,485 |
| Sep 16, 2026 | 3.25 | 3.53 | 3.25 | 3.53 | +0.28 | +8.62% | 6,185 |
| Sep 15, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | -0.37 | -10.22% | 100 |
| Sep 11, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the WZZZY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.