Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 14.95
+0.25 (1.70%)
May 25, 2026, 5:35 PM CET
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 14.85 | 14.95 | 14.80 | 14.95 | 14.95 | 1.70% | 8,379 |
| May 22, 2026 | 14.30 | 14.75 | 14.25 | 14.70 | 14.70 | 3.89% | 14,264 |
| May 21, 2026 | 14.05 | 14.35 | 13.95 | 14.15 | 14.15 | - | 12,150 |
| May 20, 2026 | 14.45 | 14.60 | 13.95 | 14.15 | 14.15 | -2.41% | 26,091 |
| May 19, 2026 | 14.60 | 14.90 | 14.35 | 14.50 | 14.50 | -0.34% | 31,004 |
| May 18, 2026 | 14.40 | 14.75 | 14.30 | 14.55 | 14.55 | 0.69% | 24,533 |
| May 15, 2026 | 14.85 | 15.00 | 14.45 | 14.45 | 14.45 | -1.70% | 42,034 |
| May 14, 2026 | 14.90 | 14.95 | 14.20 | 14.70 | 14.70 | -0.68% | 14,498 |
| May 13, 2026 | 14.70 | 15.15 | 14.60 | 14.80 | 14.80 | 0.34% | 56,559 |
| May 12, 2026 | 13.75 | 14.90 | 13.35 | 14.75 | 14.75 | 7.27% | 67,823 |
| May 11, 2026 | 14.40 | 14.50 | 13.50 | 13.75 | 13.75 | -3.85% | 36,482 |
| May 8, 2026 | 13.95 | 14.90 | 13.95 | 14.30 | 14.30 | 2.88% | 21,449 |
| May 7, 2026 | 13.85 | 14.10 | 13.60 | 13.90 | 13.90 | 6.11% | 37,638 |
| May 6, 2026 | 13.10 | 13.55 | 13.10 | 13.10 | 13.10 | 1.55% | 24,788 |
| May 5, 2026 | 13.00 | 13.50 | 12.85 | 12.90 | 12.90 | - | 29,361 |
| May 4, 2026 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -2.64% | 18,408 |
| Apr 30, 2026 | 13.15 | 13.40 | 13.00 | 13.25 | 13.25 | 0.76% | 11,885 |
| Apr 29, 2026 | 13.15 | 13.35 | 13.05 | 13.15 | 13.15 | -0.38% | 5,642 |
| Apr 28, 2026 | 13.45 | 13.75 | 13.10 | 13.20 | 13.20 | -1.86% | 23,035 |
| Apr 27, 2026 | 14.00 | 14.10 | 13.40 | 13.45 | 13.45 | -3.58% | 35,546 |
| Apr 24, 2026 | 14.00 | 14.05 | 13.75 | 13.95 | 13.95 | -0.36% | 16,489 |
| Apr 23, 2026 | 14.25 | 14.25 | 13.95 | 14.00 | 14.00 | -1.41% | 6,332 |
| Apr 22, 2026 | 14.10 | 14.30 | 13.95 | 14.20 | 14.20 | -0.35% | 22,817 |
| Apr 21, 2026 | 14.70 | 14.70 | 14.20 | 14.25 | 14.25 | -2.73% | 12,648 |
| Apr 20, 2026 | 14.50 | 14.75 | 14.45 | 14.65 | 14.65 | -1.68% | 10,016 |
| Apr 17, 2026 | 14.75 | 15.10 | 14.70 | 14.90 | 14.90 | 1.36% | 14,125 |
| Apr 16, 2026 | 15.65 | 15.65 | 14.70 | 14.70 | 14.70 | -6.96% | 22,332 |
| Apr 15, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 4.29% | 32,789 |
| Apr 14, 2026 | 15.25 | 15.25 | 15.00 | 15.15 | 15.15 | 0.33% | 18,081 |
| Apr 13, 2026 | 14.65 | 15.35 | 14.55 | 15.10 | 15.10 | 2.72% | 39,935 |
| Apr 10, 2026 | 14.60 | 14.85 | 14.50 | 14.70 | 14.70 | 2.08% | 23,174 |
| Apr 9, 2026 | 14.35 | 14.40 | 14.15 | 14.40 | 14.40 | 1.41% | 30,667 |
| Apr 8, 2026 | 13.85 | 14.75 | 13.85 | 14.20 | 14.20 | 5.19% | 40,641 |
| Apr 7, 2026 | 13.35 | 14.00 | 13.35 | 13.50 | 13.50 | - | 23,893 |
| Apr 2, 2026 | 13.75 | 13.80 | 13.40 | 13.50 | 13.50 | -3.57% | 25,916 |
| Apr 1, 2026 | 13.75 | 14.10 | 13.70 | 14.00 | 14.00 | 2.94% | 22,221 |
| Mar 31, 2026 | 13.65 | 13.65 | 13.20 | 13.60 | 13.60 | -1.45% | 35,159 |
| Mar 30, 2026 | 13.85 | 14.00 | 13.05 | 13.80 | 13.80 | -1.43% | 66,200 |
| Mar 27, 2026 | 14.55 | 14.90 | 13.90 | 14.00 | 14.00 | -7.59% | 34,767 |
| Mar 26, 2026 | 16.15 | 16.40 | 15.05 | 15.15 | 15.15 | -7.34% | 42,728 |
| Mar 25, 2026 | 15.75 | 16.45 | 15.70 | 16.35 | 16.35 | 4.14% | 21,122 |
| Mar 24, 2026 | 15.75 | 16.15 | 15.70 | 15.70 | 15.70 | -1.57% | 25,641 |
| Mar 23, 2026 | 16.15 | 16.35 | 15.10 | 15.95 | 15.95 | -2.15% | 70,829 |
| Mar 20, 2026 | 16.60 | 16.60 | 16.15 | 16.30 | 16.30 | -1.51% | 16,366 |
| Mar 19, 2026 | 16.75 | 16.90 | 16.15 | 16.55 | 16.55 | -4.61% | 24,374 |
| Mar 18, 2026 | 17.05 | 17.40 | 17.00 | 17.35 | 17.35 | 2.06% | 15,240 |
| 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 |