Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 11.55
0.00 (0.00%)
Sep 17, 2025, 5:36 PM CET
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 11.60 | 11.70 | 11.50 | 11.55 | 11.55 | - | 2,867 |
| Sep 16, 2025 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | -3.75% | 7,970 |
| Sep 15, 2025 | 11.55 | 12.00 | 11.40 | 12.00 | 12.00 | 4.35% | 10,689 |
| Sep 12, 2025 | 11.45 | 11.60 | 11.35 | 11.50 | 11.50 | 0.88% | 6,715 |
| Sep 11, 2025 | 10.80 | 11.45 | 10.75 | 11.40 | 11.40 | 5.56% | 16,861 |
| Sep 10, 2025 | 11.35 | 11.45 | 10.80 | 10.80 | 10.80 | -4.00% | 34,324 |
| Sep 9, 2025 | 11.95 | 12.00 | 11.25 | 11.25 | 11.25 | -5.86% | 35,806 |
| Sep 8, 2025 | 12.20 | 12.20 | 11.85 | 11.95 | 11.95 | -2.05% | 6,170 |
| Sep 5, 2025 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -3.17% | 13,578 |
| Sep 4, 2025 | 12.55 | 12.70 | 12.45 | 12.60 | 12.60 | 0.80% | 7,143 |
| Sep 3, 2025 | 12.25 | 12.55 | 12.25 | 12.50 | 12.50 | 2.04% | 5,596 |
| Sep 2, 2025 | 12.85 | 12.85 | 12.05 | 12.25 | 12.25 | -3.92% | 10,277 |
| Sep 1, 2025 | 11.95 | 13.00 | 11.90 | 12.75 | 12.75 | 7.59% | 7,401 |
| Aug 29, 2025 | 12.75 | 12.75 | 11.85 | 11.85 | 11.85 | -5.95% | 18,184 |
| Aug 28, 2025 | 12.60 | 12.70 | 12.55 | 12.60 | 12.60 | 0.40% | 8,422 |
| Aug 27, 2025 | 12.90 | 12.90 | 12.35 | 12.55 | 12.55 | -3.46% | 7,994 |
| Aug 26, 2025 | 13.00 | 13.15 | 12.60 | 13.00 | 13.00 | 0.78% | 19,634 |
| Aug 25, 2025 | 12.95 | 13.40 | 12.85 | 12.90 | 12.90 | -1.53% | 24,550 |
| Aug 22, 2025 | 12.75 | 13.35 | 12.75 | 13.10 | 13.10 | 4.80% | 24,547 |
| Aug 21, 2025 | 12.45 | 12.95 | 12.45 | 12.50 | 12.50 | 0.81% | 16,499 |
| Aug 20, 2025 | 12.20 | 12.65 | 12.20 | 12.40 | 12.40 | 2.90% | 15,874 |
| Aug 19, 2025 | 12.15 | 12.15 | 12.00 | 12.05 | 12.05 | - | 11,954 |
| Aug 18, 2025 | 12.85 | 12.85 | 12.05 | 12.05 | 12.05 | -4.74% | 27,231 |
| Aug 15, 2025 | 12.90 | 13.00 | 12.60 | 12.65 | 12.65 | -0.39% | 41,468 |
| Aug 14, 2025 | 11.35 | 13.10 | 11.20 | 12.70 | 12.70 | 20.38% | 190,321 |
| Aug 13, 2025 | 11.15 | 11.15 | 10.55 | 10.55 | 10.55 | -6.64% | 9,663 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.00 | 11.30 | 11.30 | -3.00% | 7,805 |
| Aug 11, 2025 | 11.45 | 11.75 | 11.30 | 11.65 | 11.65 | 0.87% | 17,108 |
| Aug 8, 2025 | 10.75 | 11.70 | 10.60 | 11.55 | 11.55 | 8.45% | 29,533 |
| Aug 7, 2025 | 10.00 | 10.65 | 9.96 | 10.65 | 10.65 | 7.79% | 45,239 |
| Aug 6, 2025 | 9.76 | 9.96 | 9.76 | 9.88 | 9.88 | 1.86% | 27,729 |
| Aug 5, 2025 | 9.22 | 9.70 | 9.20 | 9.70 | 9.70 | 4.53% | 26,780 |
| Aug 4, 2025 | 9.00 | 9.44 | 9.00 | 9.28 | 9.28 | 2.20% | 5,902 |
| Aug 1, 2025 | 9.32 | 9.32 | 8.96 | 9.08 | 9.08 | -1.30% | 25,812 |
| Jul 31, 2025 | 9.36 | 9.36 | 9.20 | 9.20 | 9.20 | -1.92% | 3,501 |
| Jul 30, 2025 | 9.52 | 9.52 | 9.32 | 9.38 | 9.38 | -3.10% | 5,795 |
| Jul 29, 2025 | 9.58 | 9.68 | 9.54 | 9.68 | 9.68 | 2.11% | 7,618 |
| Jul 28, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | 3.04% | 12,986 |
| Jul 25, 2025 | 9.10 | 9.20 | 9.08 | 9.20 | 9.20 | 1.32% | 29,436 |
| Jul 24, 2025 | 9.10 | 9.10 | 9.04 | 9.08 | 9.08 | 1.34% | 8,578 |
| Jul 23, 2025 | 9.06 | 9.08 | 8.96 | 8.96 | 8.96 | -0.44% | 15,045 |
| Jul 22, 2025 | 8.98 | 9.12 | 8.98 | 9.00 | 9.00 | 0.22% | 12,503 |
| Jul 21, 2025 | 8.76 | 9.10 | 8.76 | 8.98 | 8.98 | 1.35% | 8,116 |
| Jul 18, 2025 | 8.66 | 8.98 | 8.62 | 8.86 | 8.86 | 3.75% | 32,795 |
| Jul 17, 2025 | 8.60 | 8.72 | 8.54 | 8.54 | 8.54 | 1.18% | 9,381 |
| Jul 16, 2025 | 8.34 | 8.50 | 8.34 | 8.44 | 8.44 | - | 641 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.36 | 8.44 | 8.44 | -0.47% | 4,785 |
| Jul 14, 2025 | 8.54 | 8.60 | 8.48 | 8.48 | 8.48 | -2.30% | 2,127 |
| Jul 11, 2025 | 8.42 | 8.76 | 8.42 | 8.68 | 8.68 | 2.36% | 17,227 |
| Jul 10, 2025 | 8.14 | 8.50 | 8.14 | 8.48 | 8.48 | 4.43% | 68,625 |