Westwing Group SE (FRA:WEW)
Germany · Delayed Price · Currency is EUR 12.95
-0.05 (-0.38%)
Last updated: Dec 1, 2025, 5:35 PM CET
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.76% | 300 |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Nov 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.73% | - |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Nov 24, 2025 | 12.40 | 12.85 | 12.40 | 12.85 | 12.85 | 2.39% | 250 |
| Nov 21, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.71% | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | - |
| Nov 19, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Nov 18, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 90 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 14, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -5.11% | 300 |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.86% | - |
| Nov 12, 2025 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 1.89% | 300 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.86% | 200 |
| Nov 10, 2025 | 12.45 | 13.55 | 12.45 | 13.45 | 13.45 | 6.75% | 858 |
| Nov 7, 2025 | 12.45 | 12.70 | 12.45 | 12.60 | 12.60 | 0.40% | 300 |
| Nov 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 7.73% | - |
| Nov 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Oct 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | - |
| Oct 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.73% | - |
| Oct 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.12% | - |
| Oct 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | 150 |
| Oct 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -3.32% | - |
| Oct 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | - |
| Oct 22, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 4.85% | 1,000 |
| Oct 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 20, 2025 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -4.22% | 300 |
| Oct 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | - |
| Oct 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.02% | - |
| Oct 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 250 |
| Oct 14, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | - | 150 |
| Oct 13, 2025 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | -2.12% | 716 |
| Oct 10, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | - | 253 |
| Oct 9, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -1.26% | 300 |
| Oct 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.27% | - |
| Oct 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.26% | - |
| Oct 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Oct 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Oct 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.07% | - |
| Sep 29, 2025 | 11.60 | 12.05 | 11.60 | 12.05 | 12.05 | 3.88% | 10 |
| Sep 26, 2025 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | -0.85% | 300 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 23, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | 300 |