Westwing Group SE (FRA:WEW)
Germany · Delayed Price · Currency is EUR 13.95
-0.05 (-0.36%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:WEW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.00 | 14.05 | 13.75 | 13.95 | - | -1.41% | 4,552 |
| Apr 23, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.35% | - |
| Apr 22, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -0.35% | 300 |
| Apr 21, 2026 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | -3.39% | 600 |
| Apr 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% | - |
| Apr 17, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -6.71% | - |
| Apr 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 3.99% | - |
| Apr 15, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.33% | - |
| Apr 14, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 1.34% | - |
| Apr 13, 2026 | 14.55 | 14.90 | 14.55 | 14.90 | 14.90 | 3.83% | 198 |
| Apr 10, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 1.77% | - |
| Apr 9, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Apr 8, 2026 | 13.80 | 14.40 | 13.80 | 14.40 | 14.40 | 7.46% | 300 |
| Apr 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -2.90% | - |
| Apr 2, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.85% | - |
| Apr 1, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.09% | - |
| Mar 31, 2026 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 1.48% | 200 |
| Mar 30, 2026 | 13.35 | 13.50 | 13.35 | 13.50 | 13.50 | -5.92% | 1,095 |
| 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% | - |