Westwing Group SE (FRA:WEW)
Germany · Delayed Price · Currency is EUR 9.20
-0.18 (-1.92%)
Last updated: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 9.32 | 9.32 | 8.96 | 9.08 | - | -1.30% | 25,812 |
| Jul 31, 2025 | 9.36 | 9.36 | 9.20 | 9.20 | - | -1.92% | 3,501 |
| Jul 30, 2025 | 9.52 | 9.52 | 9.32 | 9.38 | - | -3.10% | 5,795 |
| Jul 29, 2025 | 9.58 | 9.68 | 9.54 | 9.68 | - | 2.11% | 7,618 |
| Jul 28, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | - | 3.04% | 12,986 |
| Jul 25, 2025 | 9.10 | 9.20 | 9.08 | 9.20 | - | 1.32% | 29,436 |
| Jul 24, 2025 | 9.10 | 9.10 | 9.04 | 9.08 | - | 0.89% | 8,578 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | - | - | 15,045 |
| Jul 22, 2025 | 8.98 | 9.12 | 8.98 | 9.00 | - | 0.22% | 12,503 |
| Jul 21, 2025 | 8.76 | 9.10 | 8.76 | 8.98 | - | 1.35% | 8,116 |
| Jul 18, 2025 | 8.66 | 8.98 | 8.62 | 8.86 | - | 3.75% | 32,795 |
| Jul 17, 2025 | 8.60 | 8.72 | 8.54 | 8.54 | - | 1.18% | 9,381 |
| Jul 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | - | - | 641 |
| Jul 15, 2025 | 8.50 | 8.50 | 8.36 | 8.44 | - | -0.47% | 4,785 |
| Jul 14, 2025 | 8.54 | 8.60 | 8.48 | 8.48 | - | - | 2,127 |
| Jul 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | - | - | 17,227 |
| Jul 10, 2025 | 8.14 | 8.50 | 8.14 | 8.48 | - | 4.43% | 68,625 |
| Jul 9, 2025 | 7.98 | 8.12 | 7.96 | 8.12 | - | 1.75% | 53,089 |
| Jul 8, 2025 | 7.96 | 7.98 | 7.94 | 7.98 | - | -0.25% | 45,594 |
| Jul 7, 2025 | 8.00 | 8.04 | 7.96 | 8.00 | - | 1.01% | 53,179 |
| Jul 4, 2025 | 7.96 | 8.00 | 7.90 | 7.92 | - | - | 8,146 |
| Jul 3, 2025 | 7.92 | 7.98 | 7.92 | 7.92 | - | 0.25% | 1,694 |
| Jul 2, 2025 | 7.94 | 7.98 | 7.90 | 7.90 | - | -0.25% | 1,152 |
| Jul 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | - | 1,095 |
| Jun 30, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | - | 7,600 |
| Jun 27, 2025 | 7.94 | 7.96 | 7.90 | 7.92 | - | -0.50% | 3,866 |
| Jun 26, 2025 | 7.98 | 8.00 | 7.92 | 7.96 | - | -0.25% | 5,993 |
| Jun 25, 2025 | 8.00 | 8.00 | 7.90 | 7.98 | - | -0.25% | 16,551 |
| Jun 24, 2025 | 7.96 | 8.00 | 7.88 | 8.00 | - | 0.76% | 4,288 |
| Jun 23, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | - | - | 4,718 |
| Jun 20, 2025 | 7.92 | 7.96 | 7.84 | 7.94 | - | - | 19,623 |
| Jun 19, 2025 | 7.92 | 7.98 | 7.92 | 7.94 | - | 0.25% | 13,455 |
| Jun 18, 2025 | 7.92 | 8.00 | 7.92 | 7.92 | - | -0.75% | 6,384 |
| Jun 17, 2025 | 7.94 | 8.00 | 7.94 | 7.98 | - | -0.25% | 3,648 |
| Jun 16, 2025 | 7.98 | 8.00 | 7.92 | 8.00 | - | 0.25% | 16,846 |
| Jun 13, 2025 | 7.94 | 7.98 | 7.92 | 7.98 | - | 0.76% | 7,291 |
| Jun 12, 2025 | 7.94 | 7.94 | 7.92 | 7.92 | - | -0.50% | 100 |
| Jun 11, 2025 | 8.00 | 8.00 | 7.92 | 7.96 | - | 0.51% | 11,244 |
| Jun 10, 2025 | 7.96 | 7.96 | 7.92 | 7.92 | - | -0.50% | 1,245 |
| Jun 9, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | - | 585 |
| Jun 6, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | - | 17,167 |
| Jun 5, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | - | 26,100 |
| Jun 4, 2025 | 8.02 | 8.04 | 7.94 | 7.96 | - | -0.25% | 22,403 |
| Jun 3, 2025 | 8.02 | 8.02 | 7.90 | 7.98 | - | -0.25% | 12,947 |
| Jun 2, 2025 | 7.94 | 8.02 | 7.82 | 8.00 | - | 0.50% | 49,774 |
| May 30, 2025 | 8.02 | 8.06 | 7.86 | 7.96 | - | 0.51% | 70,652 |
| May 29, 2025 | 7.98 | 8.00 | 7.90 | 7.92 | - | -0.75% | 4,812 |
| May 28, 2025 | 8.00 | 8.02 | 7.90 | 7.98 | - | 0.76% | 7,753 |
| May 27, 2025 | 7.96 | 7.96 | 7.90 | 7.92 | - | -0.50% | 8,602 |
| May 26, 2025 | 7.92 | 7.98 | 7.86 | 7.96 | - | 0.25% | 5,657 |