Westwing Group SE (FRA:WEW)
Germany · Delayed Price · Currency is EUR 17.05
+0.30 (1.79%)
Feb 20, 2026, 4:00 PM EST
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 11.50 | 13.60 | 11.50 | 13.60 | 13.60 | 16.74% | 1,300 |
| Jan 15, 2026 | 11.55 | 11.65 | 11.50 | 11.65 | 11.65 | - | 390 |
| Jan 14, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | - |
| Jan 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.32% | - |
| Jan 12, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jan 9, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.44% | - |
| Jan 8, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -2.97% | - |
| Jan 7, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | - |
| Jan 6, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 5.80% | - |
| Jan 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | - |
| Jan 2, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 8 |
| Dec 30, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | -0.88% | 20 |
| Dec 29, 2025 | 11.20 | 11.35 | 11.20 | 11.35 | 11.35 | -0.44% | 680 |
| Dec 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | 1 |
| Dec 22, 2025 | 11.25 | 11.65 | 11.25 | 11.55 | 11.55 | 1.32% | 2,349 |
| Dec 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | 522 |
| Dec 18, 2025 | 11.35 | 11.35 | 11.25 | 11.30 | 11.30 | -0.88% | 2,186 |
| Dec 17, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | - |
| Dec 16, 2025 | 11.40 | 11.55 | 11.40 | 11.55 | 11.55 | 0.43% | 600 |
| Dec 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.43% | - |
| Dec 12, 2025 | 11.20 | 11.55 | 11.20 | 11.55 | 11.55 | 4.05% | 300 |
| Dec 11, 2025 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -3.48% | 400 |
| Dec 10, 2025 | 12.35 | 12.35 | 11.50 | 11.50 | 11.50 | -9.09% | 2,458 |
| Dec 9, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.78% | - |
| Dec 8, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 1.19% | - |