Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 16.70
+0.85 (5.36%)
Jun 18, 2026, 5:35 PM CET
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 15.70 | 17.00 | 15.70 | 16.70 | 16.70 | 5.36% | 12,321 |
| Jun 17, 2026 | 15.60 | 15.95 | 15.45 | 15.85 | 15.85 | - | 16,141 |
| Jun 16, 2026 | 15.45 | 16.10 | 15.45 | 15.85 | 15.85 | 1.93% | 13,048 |
| Jun 15, 2026 | 15.80 | 16.30 | 15.55 | 15.55 | 15.55 | -0.96% | 31,806 |
| Jun 12, 2026 | 15.55 | 16.00 | 15.55 | 15.70 | 15.70 | 1.62% | 22,629 |
| Jun 11, 2026 | 15.00 | 15.50 | 15.00 | 15.45 | 15.45 | 3.00% | 14,755 |
| Jun 10, 2026 | 14.85 | 15.05 | 14.40 | 15.00 | 15.00 | 0.33% | 13,930 |
| Jun 9, 2026 | 14.95 | 15.25 | 14.90 | 14.95 | 14.95 | -0.33% | 14,148 |
| Jun 8, 2026 | 14.45 | 15.10 | 14.45 | 15.00 | 15.00 | 1.69% | 10,514 |
| Jun 5, 2026 | 14.70 | 15.10 | 14.60 | 14.75 | 14.75 | 1.03% | 8,747 |
| Jun 4, 2026 | 14.40 | 14.70 | 14.15 | 14.60 | 14.60 | 0.69% | 14,310 |
| Jun 3, 2026 | 15.15 | 15.25 | 14.45 | 14.50 | 14.50 | -3.97% | 17,784 |
| Jun 2, 2026 | 14.65 | 15.20 | 14.65 | 15.10 | 15.10 | 4.50% | 5,678 |
| Jun 1, 2026 | 15.65 | 15.65 | 14.40 | 14.45 | 14.45 | -6.77% | 10,566 |
| May 29, 2026 | 14.95 | 15.65 | 14.95 | 15.50 | 15.50 | 3.68% | 23,053 |
| May 28, 2026 | 14.95 | 15.05 | 14.35 | 14.95 | 14.95 | 0.67% | 27,877 |
| May 27, 2026 | 14.80 | 14.95 | 14.75 | 14.85 | 14.85 | 0.68% | 6,927 |
| May 26, 2026 | 14.95 | 15.05 | 14.65 | 14.75 | 14.75 | -1.34% | 20,478 |
| 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 |