Westwing Group SE (FRA:WEW)
Germany · Delayed Price · Currency is EUR 14.00
-1.15 (-7.59%)
At close: Mar 27, 2026
FRA:WEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 15.10 | 15.10 | 14.35 | 14.35 | 14.35 | -12.77% | 50 |
| Mar 26, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 5.11% | - |
| Mar 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.32% | - |
| Mar 24, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Mar 23, 2026 | 16.15 | 16.15 | 15.20 | 15.20 | 15.20 | -7.88% | 100 |
| Mar 20, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -4.07% | - |
| Mar 19, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.78% | - |
| Mar 18, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% | - |
| Mar 17, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.70% | - |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Mar 13, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | -6.12% | 10 |
| Mar 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -2.00% | - |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 3.86% | - |
| Mar 10, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -3.99% | - |
| Mar 9, 2026 | 17.35 | 17.55 | 17.30 | 17.55 | 17.55 | 4.46% | 1,507 |
| Mar 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.30% | - |
| Mar 5, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 3.37% | - |
| Mar 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Mar 3, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.10% | - |
| Mar 2, 2026 | 17.65 | 17.65 | 16.65 | 16.65 | 16.65 | -5.67% | 11 |
| Feb 27, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 1.15% | - |
| Feb 26, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - | - |
| Feb 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 2.65% | - |
| Feb 24, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% | - |
| Feb 23, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% | - |
| Feb 20, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.79% | - |
| Feb 19, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.30% | - |
| Feb 18, 2026 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 1.51% | 300 |
| Feb 17, 2026 | 16.50 | 16.55 | 16.50 | 16.55 | 16.55 | -0.90% | 1 |
| Feb 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 4.37% | - |
| Feb 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | - |
| Feb 12, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.18% | - |
| Feb 11, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 0.29% | 250 |
| Feb 10, 2026 | 17.00 | 17.05 | 16.95 | 16.95 | 16.95 | -2.02% | 2,500 |
| Feb 9, 2026 | 16.55 | 17.30 | 16.55 | 17.30 | 17.30 | 8.13% | 879 |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 2.24% | - |
| Feb 5, 2026 | 15.10 | 15.70 | 15.10 | 15.65 | 15.65 | 3.99% | 2,200 |
| Feb 4, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 6.36% | 80 |
| Feb 3, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.35% | - |
| Feb 2, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.44% | - |
| Jan 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.46% | - |
| Jan 29, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -5.52% | - |
| Jan 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.36% | - |
| Jan 27, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jan 26, 2026 | 14.10 | 14.70 | 14.10 | 14.70 | 14.70 | 3.16% | 756 |
| Jan 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% | - |
| Jan 22, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.05% | - |
| Jan 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.74% | - |
| Jan 20, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.41% | - |
| Jan 19, 2026 | 13.65 | 14.60 | 13.60 | 14.15 | 14.15 | 4.04% | 765 |