ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

WIZZ Wizz Air Holdings Plc

2,410.00
-82.00 (-3.29%)
Jun 14 2024 - Closed
Delayed by 15 minutes

WIZZ Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 2,410.00 -82.00 -3.29% 2,484.00 2,504.00 2,392.00 1,024,973
Jun 13 2024 2,492.00 -44.00 -1.74% 2,498.00 2,536.00 2,484.00 667,189
Jun 12 2024 2,536.00 32.00 1.28% 2,498.00 2,548.00 2,495.00 176,822
Jun 11 2024 2,504.00 24.00 0.97% 2,486.00 2,512.00 2,472.00 256,003
Jun 10 2024 2,480.00 24.00 0.98% 2,420.00 2,480.00 2,400.00 189,680
Jun 07 2024 2,456.00 4.00 0.16% 2,454.00 2,482.00 2,426.00 454,350
Jun 06 2024 2,452.00 22.00 0.91% 2,462.00 2,468.00 2,422.00 140,190
Jun 05 2024 2,430.00 10.00 0.41% 2,442.00 2,450.00 2,412.00 211,283
Jun 04 2024 2,420.00 6.00 0.25% 2,352.00 2,498.00 2,350.00 775,683
Jun 03 2024 2,414.00 122.00 5.32% 2,306.00 2,414.00 2,292.00 458,835
May 31 2024 2,292.00 96.00 4.37% 2,208.00 2,302.00 2,208.00 657,017
May 30 2024 2,196.00 58.00 2.71% 2,138.00 2,208.00 2,138.00 301,923
May 29 2024 2,138.00 -62.00 -2.82% 2,198.00 2,228.00 2,116.00 495,064
May 28 2024 2,200.00 34.00 1.57% 2,162.00 2,206.00 2,142.00 503,501
May 24 2024 2,166.00 -2.00 -0.09% 2,136.00 2,206.00 2,136.00 378,976
May 23 2024 2,168.00 206.00 10.50% 2,000.00 2,182.00 2,000.00 796,361
May 22 2024 1,962.00 12.00 0.62% 1,948.00 1,978.00 1,900.00 553,978
May 21 2024 1,950.00 -50.00 -2.50% 1,994.00 2,006.00 1,940.00 388,164
May 20 2024 2,000.00 -20.00 -0.99% 2,026.00 2,058.00 1,979.00 486,849
May 17 2024 2,020.00 -96.00 -4.54% 2,112.00 2,112.00 2,020.00 480,021
May 16 2024 2,116.00 -102.00 -4.60% 2,238.00 2,238.00 2,106.00 568,559
May 15 2024 2,218.00 8.00 0.36% 2,210.00 2,260.00 2,190.00 186,185
May 14 2024 2,210.00 8.00 0.36% 2,220.00 2,220.00 2,140.00 305,522
May 13 2024 2,202.00 -14.00 -0.63% 2,198.00 2,248.00 2,192.00 189,912
May 10 2024 2,216.00 76.00 3.55% 2,136.00 2,248.00 2,136.00 422,315
May 09 2024 2,140.00 -52.00 -2.37% 2,180.00 2,236.00 2,106.00 336,547
May 08 2024 2,192.00 110.00 5.28% 2,080.00 2,194.00 2,080.00 357,093
May 07 2024 2,082.00 -158.00 -7.05% 2,260.00 2,338.00 2,082.00 852,776
May 03 2024 2,240.00 -10.00 -0.44% 2,246.00 2,292.00 2,222.00 159,277
May 02 2024 2,250.00 50.00 2.27% 2,204.00 2,254.00 2,200.00 338,719
May 01 2024 2,200.00 -26.00 -1.17% 2,220.00 2,228.00 2,134.00 251,836
Apr 30 2024 2,226.00 -6.00 -0.27% 2,182.00 2,234.00 2,180.00 302,209
Apr 29 2024 2,232.00 34.00 1.55% 2,200.00 2,232.00 2,152.00 218,186
Apr 26 2024 2,198.00 82.00 3.88% 2,158.00 2,216.00 2,136.00 414,132
Apr 25 2024 2,116.00 2.00 0.09% 2,178.00 2,238.00 2,102.00 449,087
Apr 24 2024 2,114.00 -24.00 -1.12% 2,138.00 2,158.00 2,086.00 186,563
Apr 23 2024 2,138.00 -48.00 -2.20% 2,170.00 2,200.00 2,134.00 343,457
Apr 22 2024 2,186.00 40.00 1.86% 2,178.00 2,232.00 2,158.00 225,074
Apr 19 2024 2,146.00 28.00 1.32% 2,068.00 2,146.00 2,026.00 388,872
Apr 18 2024 2,118.00 131.00 6.59% 2,030.00 2,118.00 2,028.00 504,510
Apr 17 2024 1,987.00 28.00 1.43% 1,948.00 2,038.00 1,940.00 324,608
Apr 16 2024 1,959.00 -57.00 -2.83% 1,980.00 2,024.00 1,945.00 340,093
Apr 15 2024 2,016.00 -78.00 -3.72% 2,160.00 2,182.00 2,010.00 738,749
Apr 12 2024 2,094.00 -186.00 -8.16% 2,292.00 2,352.00 2,094.00 1,514,597
Apr 11 2024 2,280.00 -74.00 -3.14% 2,322.00 2,374.00 2,246.00 439,696
Apr 10 2024 2,354.00 44.00 1.90% 2,332.00 2,424.00 2,330.00 470,093
Apr 09 2024 2,310.00 50.00 2.21% 2,250.00 2,342.00 2,250.00 376,727
Apr 08 2024 2,260.00 52.00 2.36% 2,246.00 2,314.00 2,230.00 250,726
Apr 05 2024 2,208.00 -62.00 -2.73% 2,218.00 2,258.00 2,176.00 847,533
Apr 04 2024 2,270.00 106.00 4.90% 2,156.00 2,302.00 2,144.00 355,825
Apr 03 2024 2,164.00 44.00 2.08% 2,120.00 2,164.00 2,108.00 566,764
Apr 02 2024 2,120.00 -26.00 -1.21% 2,150.00 2,184.00 2,106.00 675,720
Mar 28 2024 2,146.00 43.00 2.04% 2,098.00 2,147.00 2,078.00 452,429
Mar 27 2024 2,103.00 17.00 0.81% 2,068.00 2,106.00 2,052.00 596,651
Mar 26 2024 2,086.00 70.00 3.47% 2,003.00 2,088.00 1,995.50 176,665
Mar 25 2024 2,016.00 -18.00 -0.88% 2,003.00 2,050.00 1,986.00 628,196
Mar 22 2024 2,034.00 -44.00 -2.12% 2,116.00 2,116.00 2,009.00 365,948
Mar 21 2024 2,078.00 -36.00 -1.70% 2,178.00 2,194.00 2,054.00 777,455
Mar 20 2024 2,114.00 13.00 0.62% 2,083.00 2,150.00 2,083.00 144,042
Mar 19 2024 2,101.00 28.00 1.35% 2,104.00 2,130.00 2,070.00 262,209
Mar 18 2024 2,073.00 -72.00 -3.36% 2,147.00 2,165.00 2,052.00 263,609

Your Recent History

Delayed Upgrade Clock