Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 16.75
-0.60 (-3.46%)
Mar 19, 2026, 10:01 AM CET
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 17.05 | 17.30 | 17.00 | 17.30 | - | 1.76% | 6,708 |
| Mar 17, 2026 | 16.90 | 17.10 | 16.65 | 17.00 | 17.00 | 0.59% | 15,623 |
| Mar 16, 2026 | 16.15 | 16.90 | 16.15 | 16.90 | 16.90 | 3.68% | 22,467 |
| Mar 13, 2026 | 16.45 | 16.55 | 15.70 | 16.30 | 16.30 | -1.81% | 23,146 |
| Mar 12, 2026 | 17.20 | 17.20 | 16.45 | 16.60 | 16.60 | -3.77% | 21,700 |
| Mar 11, 2026 | 17.40 | 17.60 | 17.25 | 17.25 | 17.25 | -2.27% | 7,791 |
| Mar 10, 2026 | 17.00 | 17.65 | 17.00 | 17.65 | 17.65 | 4.75% | 19,368 |
| Mar 9, 2026 | 17.10 | 17.10 | 16.50 | 16.85 | 16.85 | -0.30% | 31,263 |
| Mar 6, 2026 | 16.60 | 17.10 | 16.60 | 16.90 | 16.90 | 0.30% | 22,161 |
| Mar 5, 2026 | 16.90 | 17.15 | 16.80 | 16.85 | 16.85 | -1.17% | 15,719 |
| Mar 4, 2026 | 16.60 | 17.15 | 16.35 | 17.05 | 17.05 | 4.28% | 11,742 |
| Mar 3, 2026 | 16.15 | 16.40 | 15.95 | 16.35 | 16.35 | -0.30% | 27,603 |
| Mar 2, 2026 | 17.85 | 18.00 | 16.20 | 16.40 | 16.40 | -8.64% | 50,543 |
| Feb 27, 2026 | 17.60 | 17.95 | 17.60 | 17.95 | 17.95 | 1.41% | 20,296 |
| Feb 26, 2026 | 17.85 | 17.85 | 17.50 | 17.70 | 17.70 | 1.43% | 16,960 |
| Feb 25, 2026 | 17.50 | 18.05 | 17.35 | 17.45 | 17.45 | -0.29% | 28,679 |
| Feb 24, 2026 | 16.95 | 17.50 | 16.80 | 17.50 | 17.50 | 3.24% | 16,360 |
| Feb 23, 2026 | 17.05 | 17.15 | 16.80 | 16.95 | 16.95 | -0.29% | 31,278 |
| Feb 20, 2026 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | -0.87% | 15,694 |
| Feb 19, 2026 | 17.10 | 17.45 | 17.10 | 17.15 | 17.15 | 1.78% | 20,525 |
| Feb 18, 2026 | 16.80 | 17.05 | 16.80 | 16.85 | 16.85 | -0.30% | 25,027 |
| Feb 17, 2026 | 16.50 | 17.25 | 16.50 | 16.90 | 16.90 | 2.11% | 34,523 |
| Feb 16, 2026 | 16.70 | 17.00 | 16.45 | 16.55 | 16.55 | -0.90% | 15,819 |
| Feb 13, 2026 | 16.20 | 16.75 | 16.10 | 16.70 | 16.70 | 4.05% | 14,935 |
| Feb 12, 2026 | 16.90 | 16.90 | 15.85 | 16.05 | 16.05 | -5.03% | 25,705 |
| Feb 11, 2026 | 17.20 | 17.20 | 16.85 | 16.90 | 16.90 | -1.17% | 13,450 |
| Feb 10, 2026 | 17.00 | 17.15 | 16.75 | 17.10 | 17.10 | 0.88% | 17,431 |
| Feb 9, 2026 | 16.50 | 17.50 | 16.50 | 16.95 | 16.95 | 2.42% | 32,294 |
| Feb 6, 2026 | 16.00 | 16.60 | 15.80 | 16.55 | 16.55 | 2.48% | 17,310 |
| Feb 5, 2026 | 15.15 | 16.15 | 15.00 | 16.15 | 16.15 | 6.95% | 26,386 |
| Feb 4, 2026 | 15.00 | 15.40 | 14.80 | 15.10 | 15.10 | 6.34% | 102,807 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.20 | 14.20 | 14.20 | -0.35% | 6,636 |
| Feb 2, 2026 | 14.25 | 14.45 | 14.20 | 14.25 | 14.25 | -0.70% | 5,153 |
| Jan 30, 2026 | 13.90 | 14.60 | 13.80 | 14.35 | 14.35 | 2.50% | 8,903 |
| Jan 29, 2026 | 14.05 | 14.20 | 13.75 | 14.00 | 14.00 | 1.45% | 7,841 |
| Jan 28, 2026 | 14.45 | 14.50 | 13.80 | 13.80 | 13.80 | -5.48% | 5,552 |
| Jan 27, 2026 | 14.60 | 14.85 | 14.55 | 14.60 | 14.60 | -1.02% | 3,162 |
| Jan 26, 2026 | 14.30 | 14.80 | 14.30 | 14.75 | 14.75 | 4.61% | 19,383 |
| Jan 23, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 5,821 |
| Jan 22, 2026 | 14.35 | 14.45 | 14.20 | 14.35 | 14.35 | -0.35% | 8,053 |
| Jan 21, 2026 | 14.40 | 14.50 | 14.20 | 14.40 | 14.40 | -1.71% | 3,623 |
| Jan 20, 2026 | 14.20 | 14.95 | 14.20 | 14.65 | 14.65 | 1.38% | 27,420 |
| Jan 19, 2026 | 13.60 | 14.65 | 13.55 | 14.45 | 14.45 | 23.50% | 39,346 |
| Jan 16, 2026 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | -0.43% | 5,699 |
| Jan 15, 2026 | 11.55 | 11.95 | 11.55 | 11.75 | 11.75 | 1.29% | 13,738 |
| Jan 14, 2026 | 11.75 | 11.75 | 11.55 | 11.60 | 11.60 | -1.28% | 5,966 |
| Jan 13, 2026 | 11.75 | 11.90 | 11.55 | 11.75 | 11.75 | 1.29% | 6,821 |
| Jan 12, 2026 | 11.55 | 11.65 | 11.50 | 11.60 | 11.60 | 0.87% | 5,070 |
| Jan 9, 2026 | 11.45 | 11.75 | 11.40 | 11.50 | 11.50 | 0.88% | 8,504 |
| Jan 8, 2026 | 11.25 | 11.45 | 11.25 | 11.40 | 11.40 | -0.44% | 7,586 |