Wizz Air Holdings PLC (WI2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 26.24 | 26.50 | 26.20 | 26.38 | 26.38 | - |
| 02 May 2024 | 25.42 | 25.98 | 25.42 | 25.88 | 25.88 | 19 |
| 30 Apr 2024 | 26.00 | 26.00 | 25.48 | 25.48 | 25.48 | - |
| 29 Apr 2024 | 25.62 | 25.62 | 25.14 | 25.14 | 25.14 | - |
| 26 Apr 2024 | 24.76 | 25.62 | 24.74 | 25.62 | 25.62 | - |
| 25 Apr 2024 | 24.34 | 25.86 | 24.34 | 24.40 | 24.40 | - |
| 24 Apr 2024 | 24.82 | 24.82 | 24.54 | 24.54 | 24.54 | 16 |
| 23 Apr 2024 | 25.28 | 25.30 | 25.14 | 25.14 | 25.14 | - |
| 22 Apr 2024 | 24.98 | 25.52 | 24.98 | 25.52 | 25.52 | - |
| 19 Apr 2024 | 24.32 | 24.70 | 24.06 | 24.70 | 24.70 | 200 |
| 18 Apr 2024 | 23.22 | 24.50 | 23.22 | 24.50 | 24.50 | - |
| 17 Apr 2024 | 22.66 | 23.64 | 22.66 | 23.32 | 23.32 | - |
| 16 Apr 2024 | 23.50 | 23.52 | 23.12 | 23.30 | 23.30 | 150 |
| 15 Apr 2024 | 25.08 | 25.08 | 23.80 | 23.80 | 23.80 | 400 |
| 12 Apr 2024 | 27.26 | 27.38 | 25.80 | 25.80 | 25.80 | - |
| 11 Apr 2024 | 27.30 | 27.32 | 26.28 | 26.54 | 26.54 | 250 |
| 10 Apr 2024 | 26.96 | 28.06 | 26.96 | 27.54 | 27.54 | - |
| 09 Apr 2024 | 26.28 | 27.06 | 26.28 | 26.96 | 26.96 | - |
| 08 Apr 2024 | 25.66 | 26.58 | 25.66 | 26.40 | 26.40 | - |
| 05 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 04 Apr 2024 | 25.06 | 25.74 | 25.06 | 25.74 | 25.74 | 80 |
| 03 Apr 2024 | 24.70 | 24.70 | 24.52 | 24.52 | 24.52 | - |
| 02 Apr 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 28 Mar 2024 | 24.42 | 24.86 | 24.42 | 24.83 | 24.83 | - |
| 27 Mar 2024 | 24.12 | 24.13 | 23.88 | 24.13 | 24.13 | - |
| 26 Mar 2024 | 23.40 | 23.96 | 23.18 | 23.96 | 23.96 | - |
| 25 Mar 2024 | 23.61 | 23.61 | 23.13 | 23.18 | 23.18 | - |
| 22 Mar 2024 | 23.98 | 24.25 | 23.66 | 23.66 | 23.66 | - |
| 21 Mar 2024 | 24.91 | 25.09 | 24.07 | 24.33 | 24.33 | - |
| 20 Mar 2024 | 24.32 | 24.71 | 24.32 | 24.64 | 24.64 | - |
| 19 Mar 2024 | 24.58 | 24.84 | 24.09 | 24.48 | 24.48 | 1,000 |
| 18 Mar 2024 | 25.07 | 25.07 | 24.15 | 24.15 | 24.15 | - |
| 15 Mar 2024 | 25.21 | 25.21 | 24.64 | 25.00 | 25.00 | - |
| 14 Mar 2024 | 25.77 | 25.89 | 25.69 | 25.73 | 25.73 | - |
| 13 Mar 2024 | 26.55 | 26.55 | 25.68 | 26.00 | 26.00 | - |
| 12 Mar 2024 | 27.34 | 27.34 | 26.58 | 26.58 | 26.58 | - |
| 11 Mar 2024 | 26.86 | 27.18 | 26.76 | 26.93 | 26.93 | - |
| 08 Mar 2024 | 26.90 | 27.42 | 26.90 | 27.42 | 27.42 | - |
| 07 Mar 2024 | 26.08 | 27.14 | 26.08 | 27.01 | 27.01 | - |
| 06 Mar 2024 | 25.52 | 26.30 | 25.52 | 26.27 | 26.27 | - |
| 05 Mar 2024 | 25.65 | 25.65 | 24.99 | 25.44 | 25.44 | - |
| 04 Mar 2024 | 25.96 | 26.35 | 25.45 | 25.62 | 25.62 | 25 |
| 01 Mar 2024 | 24.87 | 25.90 | 24.82 | 25.70 | 25.70 | - |
| 29 Feb 2024 | 25.50 | 25.52 | 25.01 | 25.12 | 25.12 | - |
| 28 Feb 2024 | 26.11 | 26.11 | 25.38 | 25.38 | 25.38 | - |
| 27 Feb 2024 | 25.38 | 26.27 | 25.38 | 26.27 | 26.27 | - |
| 26 Feb 2024 | 25.74 | 26.23 | 25.30 | 25.58 | 25.58 | - |
| 23 Feb 2024 | 25.52 | 26.00 | 25.14 | 25.91 | 25.91 | 990 |
| 22 Feb 2024 | 24.55 | 25.67 | 24.55 | 25.67 | 25.67 | - |
| 21 Feb 2024 | 23.96 | 24.13 | 23.85 | 24.13 | 24.13 | - |
| 20 Feb 2024 | 24.27 | 24.27 | 24.00 | 24.10 | 24.10 | - |
| 19 Feb 2024 | 23.93 | 24.16 | 23.63 | 24.16 | 24.16 | - |
| 16 Feb 2024 | 24.59 | 24.71 | 24.09 | 24.09 | 24.09 | - |
| 15 Feb 2024 | 23.98 | 24.93 | 23.98 | 24.52 | 24.52 | - |
| 14 Feb 2024 | 24.05 | 24.68 | 24.04 | 24.37 | 24.37 | - |
| 13 Feb 2024 | 24.50 | 24.58 | 24.25 | 24.40 | 24.40 | - |
| 12 Feb 2024 | 23.89 | 24.71 | 23.89 | 24.71 | 24.71 | - |
| 09 Feb 2024 | 24.54 | 24.65 | 23.70 | 23.70 | 23.70 | - |
| 08 Feb 2024 | 25.43 | 26.03 | 25.22 | 25.22 | 25.22 | - |
| 07 Feb 2024 | 25.25 | 25.26 | 24.95 | 25.26 | 25.26 | - |
| 06 Feb 2024 | 25.29 | 25.29 | 24.78 | 24.89 | 24.89 | - |
| 05 Feb 2024 | 25.62 | 26.18 | 25.62 | 26.17 | 26.17 | - |
| 02 Feb 2024 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | - |
| 01 Feb 2024 | 23.02 | 23.78 | 23.01 | 23.49 | 23.49 | - |
| 31 Jan 2024 | 23.28 | 23.30 | 22.85 | 22.86 | 22.86 | - |
| 30 Jan 2024 | 23.72 | 23.77 | 23.62 | 23.62 | 23.62 | - |
| 29 Jan 2024 | 23.79 | 23.86 | 23.23 | 23.86 | 23.86 | - |
| 26 Jan 2024 | 22.62 | 23.69 | 22.62 | 23.69 | 23.69 | - |
| 25 Jan 2024 | 23.43 | 23.43 | 22.48 | 22.97 | 22.97 | - |
| 24 Jan 2024 | 22.69 | 23.57 | 22.69 | 23.04 | 23.04 | - |
| 23 Jan 2024 | 21.23 | 22.43 | 20.95 | 22.30 | 22.30 | - |
| 22 Jan 2024 | 21.91 | 22.24 | 21.05 | 21.05 | 21.05 | - |
| 19 Jan 2024 | 22.97 | 22.97 | 21.77 | 21.77 | 21.77 | - |
| 18 Jan 2024 | 22.50 | 23.04 | 22.50 | 22.93 | 22.93 | - |
| 17 Jan 2024 | 23.11 | 23.11 | 22.41 | 22.50 | 22.50 | 3,500 |
| 16 Jan 2024 | 23.47 | 23.47 | 23.14 | 23.23 | 23.23 | - |
| 15 Jan 2024 | 23.56 | 23.63 | 23.56 | 23.59 | 23.59 | - |
| 12 Jan 2024 | 24.82 | 24.82 | 23.99 | 23.99 | 23.99 | - |
| 11 Jan 2024 | 25.19 | 25.19 | 24.81 | 24.95 | 24.95 | - |
| 10 Jan 2024 | 25.45 | 25.51 | 25.24 | 25.24 | 25.24 | - |
| 09 Jan 2024 | 25.93 | 25.93 | 25.19 | 25.19 | 25.19 | - |
| 08 Jan 2024 | 24.64 | 25.56 | 24.64 | 25.56 | 25.56 | - |
| 05 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 04 Jan 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 03 Jan 2024 | 25.31 | 25.31 | 24.52 | 24.52 | 24.52 | - |
| 02 Jan 2024 | 25.71 | 26.25 | 25.71 | 25.72 | 25.72 | - |
| 29 Dec 2023 | 25.31 | 25.46 | 25.31 | 25.46 | 25.46 | - |
| 28 Dec 2023 | 25.37 | 25.37 | 25.11 | 25.11 | 25.11 | - |
| 27 Dec 2023 | 25.10 | 25.10 | 25.03 | 25.03 | 25.03 | - |
| 22 Dec 2023 | 24.74 | 24.91 | 24.74 | 24.91 | 24.91 | - |
| 21 Dec 2023 | 24.81 | 25.09 | 24.81 | 24.90 | 24.90 | - |
| 20 Dec 2023 | 24.36 | 25.15 | 24.36 | 24.74 | 24.74 | - |
| 19 Dec 2023 | 22.83 | 24.42 | 22.83 | 23.84 | 23.84 | - |
| 18 Dec 2023 | 22.95 | 22.95 | 22.66 | 22.77 | 22.77 | - |
| 15 Dec 2023 | 23.23 | 23.24 | 23.14 | 23.14 | 23.14 | - |
| 14 Dec 2023 | 22.53 | 23.01 | 22.53 | 22.68 | 22.68 | - |
| 13 Dec 2023 | 23.03 | 23.05 | 22.35 | 22.44 | 22.44 | - |
| 12 Dec 2023 | 23.87 | 23.87 | 22.89 | 23.18 | 23.18 | - |
| 11 Dec 2023 | 24.06 | 24.10 | 23.83 | 24.05 | 24.05 | - |
| 08 Dec 2023 | 23.33 | 23.91 | 23.33 | 23.91 | 23.91 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.