Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 14.35
+0.35 (2.50%)
At close: Jan 30, 2026
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 11.75 | 11.80 | 11.45 | 11.45 | 11.45 | -3.78% | 7,621 |
| Jan 6, 2026 | 12.00 | 12.45 | 11.90 | 11.90 | 11.90 | -0.42% | 11,815 |
| Jan 5, 2026 | 11.30 | 12.00 | 11.30 | 11.95 | 11.95 | 5.75% | 22,637 |
| Jan 2, 2026 | 11.35 | 11.40 | 11.25 | 11.30 | 11.30 | -1.74% | 17,984 |
| Dec 30, 2025 | 11.45 | 11.50 | 11.25 | 11.50 | 11.50 | 1.32% | 12,575 |
| Dec 29, 2025 | 11.30 | 11.60 | 11.25 | 11.35 | 11.35 | 0.44% | 31,570 |
| Dec 23, 2025 | 11.55 | 11.55 | 11.25 | 11.30 | 11.30 | -1.31% | 37,470 |
| Dec 22, 2025 | 11.30 | 11.80 | 11.30 | 11.45 | 11.45 | 1.33% | 51,938 |
| Dec 19, 2025 | 11.25 | 11.40 | 11.25 | 11.30 | 11.30 | - | 11,076 |
| Dec 18, 2025 | 11.45 | 11.50 | 11.20 | 11.30 | 11.30 | -1.31% | 17,939 |
| Dec 17, 2025 | 11.55 | 11.60 | 11.40 | 11.45 | 11.45 | - | 34,650 |
| Dec 16, 2025 | 11.80 | 11.80 | 11.45 | 11.45 | 11.45 | -1.29% | 16,116 |
| Dec 15, 2025 | 11.60 | 11.95 | 11.60 | 11.60 | 11.60 | - | 16,648 |
| Dec 12, 2025 | 11.35 | 11.75 | 11.25 | 11.60 | 11.60 | 3.11% | 16,640 |
| Dec 11, 2025 | 11.65 | 11.75 | 11.10 | 11.25 | 11.25 | -3.43% | 20,280 |
| Dec 10, 2025 | 12.30 | 12.40 | 11.30 | 11.65 | 11.65 | -6.43% | 109,809 |
| Dec 9, 2025 | 12.80 | 12.80 | 12.45 | 12.45 | 12.45 | -1.97% | 4,433 |
| Dec 8, 2025 | 12.75 | 12.80 | 12.60 | 12.70 | 12.70 | -1.17% | 3,636 |
| Dec 5, 2025 | 12.90 | 12.90 | 12.60 | 12.85 | 12.85 | 0.78% | 5,542 |
| Dec 4, 2025 | 13.10 | 13.10 | 12.75 | 12.75 | 12.75 | -1.92% | 2,960 |
| Dec 3, 2025 | 12.95 | 13.35 | 12.80 | 13.00 | 13.00 | 0.78% | 21,983 |
| Dec 2, 2025 | 12.80 | 13.10 | 12.80 | 12.90 | 12.90 | -0.39% | 7,956 |
| Dec 1, 2025 | 13.20 | 13.20 | 12.80 | 12.95 | 12.95 | -0.38% | 15,706 |
| Nov 28, 2025 | 13.10 | 13.10 | 12.95 | 13.00 | 13.00 | -1.14% | 8,732 |
| Nov 27, 2025 | 13.25 | 13.25 | 12.95 | 13.15 | 13.15 | -1.13% | 17,186 |
| Nov 26, 2025 | 13.25 | 13.65 | 13.25 | 13.30 | 13.30 | 1.14% | 7,846 |
| Nov 25, 2025 | 12.95 | 13.30 | 12.95 | 13.15 | 13.15 | 1.15% | 7,187 |
| Nov 24, 2025 | 12.30 | 13.05 | 12.30 | 13.00 | 13.00 | 4.84% | 19,868 |
| Nov 21, 2025 | 12.65 | 12.90 | 12.30 | 12.40 | 12.40 | -5.34% | 15,994 |
| Nov 20, 2025 | 13.15 | 13.30 | 13.05 | 13.10 | 13.10 | 0.77% | 4,988 |
| Nov 19, 2025 | 13.15 | 13.20 | 13.00 | 13.00 | 13.00 | -1.52% | 4,870 |
| Nov 18, 2025 | 12.90 | 13.40 | 12.90 | 13.20 | 13.20 | 1.54% | 16,690 |
| Nov 17, 2025 | 13.15 | 13.30 | 12.90 | 13.00 | 13.00 | - | 13,338 |