Westwing Group SE (ETR:WEW)
Germany · Delayed Price · Currency is EUR 12.20
+0.25 (2.09%)
Sep 24, 2026, 5:35 PM CET
Westwing Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 13.90 | 14.20 | 13.70 | 13.70 | 13.70 | -2.49% | 20,498 |
| Aug 7, 2026 | 13.75 | 14.10 | 13.40 | 14.05 | 14.05 | 2.18% | 34,977 |
| Aug 6, 2026 | 14.40 | 14.40 | 13.75 | 13.75 | 13.75 | -5.17% | 23,806 |
| Aug 5, 2026 | 14.30 | 14.65 | 14.10 | 14.50 | 14.50 | 1.75% | 38,415 |
| Aug 4, 2026 | 14.10 | 14.45 | 13.75 | 14.25 | 14.25 | 1.79% | 25,523 |
| Aug 3, 2026 | 13.40 | 14.05 | 13.40 | 14.00 | 14.00 | 4.87% | 49,908 |
| Jul 31, 2026 | 14.10 | 14.20 | 12.80 | 13.35 | 13.35 | -3.96% | 48,156 |
| Jul 30, 2026 | 13.45 | 14.15 | 13.45 | 13.90 | 13.90 | -4.47% | 43,950 |
| Jul 29, 2026 | 15.00 | 15.00 | 14.50 | 14.55 | 14.55 | -3.00% | 16,279 |
| Jul 28, 2026 | 15.00 | 15.15 | 14.75 | 15.00 | 15.00 | -0.99% | 8,396 |
| Jul 27, 2026 | 15.45 | 15.75 | 15.15 | 15.15 | 15.15 | -0.98% | 13,636 |
| Jul 24, 2026 | 15.15 | 15.40 | 15.05 | 15.30 | 15.30 | 2.68% | 20,199 |
| Jul 23, 2026 | 15.15 | 15.35 | 14.90 | 14.90 | 14.90 | -2.61% | 10,228 |
| Jul 22, 2026 | 15.65 | 15.65 | 15.25 | 15.30 | 15.30 | -1.29% | 13,773 |
| Jul 21, 2026 | 15.65 | 15.80 | 15.35 | 15.50 | 15.50 | -0.32% | 23,900 |
| Jul 20, 2026 | 15.70 | 15.80 | 15.55 | 15.55 | 15.55 | -0.64% | 13,783 |
| Jul 17, 2026 | 15.80 | 15.90 | 15.30 | 15.65 | 15.65 | -0.95% | 14,330 |