Westwing Group SE (FRA:WEW)
Germany · Delayed Price · Currency is EUR 15.75
+0.05 (0.32%)
At close: Jul 20, 2026
FRA:WEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 15.55 | 15.75 | 15.55 | 15.75 | 15.75 | 0.32% | 69 |
| Jul 17, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.96% | - |
| Jul 16, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 3.67% | - |
| Jul 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.96% | - |
| Jul 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Jul 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.94% | - |
| Jul 10, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 0.63% | - |
| Jul 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.55% | - |
| Jul 8, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.72% | - |
| Jul 7, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.90% | - |
| Jul 6, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.18% | 45 |
| Jul 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.30% | - |
| Jul 2, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 1.81% | - |
| Jul 1, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -2.07% | - |
| Jun 30, 2026 | 17.00 | 17.05 | 16.80 | 16.90 | 16.90 | -0.59% | 6,292 |
| Jun 29, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 5.59% | 200 |
| Jun 26, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.92% | - |
| Jun 25, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | -2.40% | - |
| Jun 24, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.52% | - |
| Jun 23, 2026 | 16.75 | 16.75 | 16.40 | 16.40 | 16.40 | - | 585 |
| Jun 22, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.50% | - |
| Jun 19, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 5.71% | - |
| Jun 18, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |
| Jun 17, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.61% | - |
| Jun 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Jun 15, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | - |
| Jun 12, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.35% | - |
| Jun 11, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 10, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | - |
| Jun 9, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.71% | - |
| Jun 8, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.69% | - |
| Jun 5, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.39% | - |
| Jun 4, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -4.01% | - |
| Jun 3, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 4.18% | - |
| Jun 2, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -7.12% | - |
| Jun 1, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 3.69% | - |
| May 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.33% | - |
| May 28, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% | - |
| May 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.67% | - |
| May 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.06% | - |
| May 25, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 3.19% | - |
| May 22, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| May 21, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| May 20, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| May 19, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.35% | - |
| May 18, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.71% | - |
| May 15, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -1.02% | - |
| May 14, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| May 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 8.06% | - |
| May 12, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -4.21% | - |