Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 13.10
-0.15 (-1.13%)
Oct 19, 2026, 5:35 PM CET
Westwing Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 13.20 | 13.50 | 13.10 | 13.10 | 13.10 | -1.13% | 24,484 |
| Oct 16, 2026 | 13.25 | 13.35 | 13.25 | 13.25 | 13.25 | - | 11,925 |
| Oct 15, 2026 | 13.15 | 13.40 | 12.55 | 13.25 | 13.25 | - | 22,899 |
| Oct 14, 2026 | 13.50 | 13.70 | 13.25 | 13.25 | 13.25 | -1.12% | 42,091 |
| Oct 13, 2026 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 2.68% | 25,035 |
| Oct 12, 2026 | 13.45 | 13.50 | 13.05 | 13.05 | 13.05 | -3.33% | 27,814 |
| Oct 9, 2026 | 12.75 | 13.90 | 12.65 | 13.50 | 13.50 | 7.14% | 41,549 |
| Oct 8, 2026 | 12.50 | 12.65 | 12.20 | 12.60 | 12.60 | 2.02% | 22,171 |
| Oct 7, 2026 | 12.65 | 13.00 | 12.35 | 12.35 | 12.35 | -2.76% | 31,717 |
| Oct 6, 2026 | 12.05 | 12.85 | 12.05 | 12.70 | 12.70 | 5.39% | 20,773 |
| Oct 5, 2026 | 11.90 | 12.40 | 11.90 | 12.05 | 12.05 | 1.69% | 16,695 |
| Oct 2, 2026 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | -0.42% | 25,815 |
| Oct 1, 2026 | 12.10 | 12.35 | 11.90 | 11.90 | 11.90 | -1.65% | 19,940 |
| Sep 30, 2026 | 12.35 | 12.50 | 12.05 | 12.10 | 12.10 | -2.42% | 15,984 |
| Sep 29, 2026 | 12.40 | 12.55 | 12.15 | 12.40 | 12.40 | - | 15,303 |
| Sep 28, 2026 | 12.60 | 12.75 | 12.35 | 12.40 | 12.40 | -1.59% | 29,581 |
| Sep 25, 2026 | 12.40 | 12.85 | 12.40 | 12.60 | 12.60 | 3.28% | 18,612 |
| Sep 24, 2026 | 11.95 | 12.40 | 11.95 | 12.20 | 12.20 | 2.09% | 41,725 |
| Sep 23, 2026 | 12.15 | 12.15 | 11.55 | 11.95 | 11.95 | 0.42% | 47,391 |
| Sep 22, 2026 | 12.10 | 12.10 | 11.60 | 11.90 | 11.90 | 0.85% | 23,660 |
| Sep 21, 2026 | 11.85 | 12.05 | 11.75 | 11.80 | 11.80 | -1.26% | 31,989 |
| Sep 18, 2026 | 11.95 | 12.00 | 11.65 | 11.95 | 11.95 | -0.42% | 17,344 |
| Sep 17, 2026 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - | 12,201 |
| Sep 16, 2026 | 11.85 | 12.00 | 11.65 | 12.00 | 12.00 | 1.27% | 33,584 |
| Sep 15, 2026 | 12.15 | 12.20 | 11.80 | 11.85 | 11.85 | -2.07% | 38,948 |
| Sep 14, 2026 | 12.25 | 12.40 | 12.05 | 12.10 | 12.10 | -1.63% | 25,299 |
| Sep 11, 2026 | 12.50 | 12.60 | 12.15 | 12.30 | 12.30 | -1.60% | 30,758 |
| Sep 10, 2026 | 12.60 | 12.65 | 12.30 | 12.50 | 12.50 | -1.57% | 35,494 |
| Sep 9, 2026 | 12.65 | 13.00 | 12.65 | 12.70 | 12.70 | - | 9,917 |
| Sep 8, 2026 | 12.35 | 12.70 | 12.35 | 12.70 | 12.70 | 0.40% | 8,452 |
| Sep 7, 2026 | 12.15 | 12.75 | 12.15 | 12.65 | 12.65 | 0.40% | 11,623 |
| Sep 4, 2026 | 12.15 | 12.65 | 12.15 | 12.60 | 12.60 | 3.28% | 11,598 |
| Sep 3, 2026 | 12.40 | 12.40 | 11.80 | 12.20 | 12.20 | 0.83% | 16,935 |
| Sep 2, 2026 | 12.25 | 12.35 | 12.00 | 12.10 | 12.10 | -1.22% | 20,032 |
| Sep 1, 2026 | 12.45 | 12.50 | 12.25 | 12.25 | 12.25 | -2.39% | 17,069 |
| Aug 31, 2026 | 12.75 | 13.10 | 12.50 | 12.55 | 12.55 | -2.33% | 20,097 |
| Aug 28, 2026 | 12.90 | 13.05 | 12.70 | 12.85 | 12.85 | 0.39% | 14,866 |
| Aug 27, 2026 | 12.85 | 12.95 | 12.70 | 12.80 | 12.80 | -1.16% | 11,530 |
| Aug 26, 2026 | 12.90 | 13.10 | 12.90 | 12.95 | 12.95 | 1.17% | 12,783 |
| Aug 25, 2026 | 12.65 | 12.95 | 12.65 | 12.80 | 12.80 | - | 27,675 |
| Aug 24, 2026 | 12.55 | 12.90 | 12.30 | 12.80 | 12.80 | 2.40% | 17,478 |
| Aug 21, 2026 | 12.70 | 12.70 | 12.25 | 12.50 | 12.50 | -0.40% | 41,233 |
| Aug 20, 2026 | 12.55 | 12.65 | 12.25 | 12.55 | 12.55 | 1.62% | 32,875 |
| Aug 19, 2026 | 12.50 | 12.55 | 12.30 | 12.35 | 12.35 | -0.80% | 17,722 |
| Aug 18, 2026 | 12.60 | 12.70 | 12.35 | 12.45 | 12.45 | -1.97% | 31,246 |
| Aug 17, 2026 | 12.75 | 12.90 | 12.65 | 12.70 | 12.70 | -0.78% | 30,693 |
| Aug 14, 2026 | 13.10 | 13.15 | 12.55 | 12.80 | 12.80 | -0.78% | 37,420 |
| Aug 13, 2026 | 13.15 | 13.25 | 12.75 | 12.90 | 12.90 | -2.27% | 41,569 |
| Aug 12, 2026 | 13.30 | 13.55 | 13.10 | 13.20 | 13.20 | -1.12% | 19,867 |
| Aug 11, 2026 | 13.05 | 13.80 | 13.05 | 13.35 | 13.35 | -2.55% | 31,679 |