Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 12.35
-0.35 (-2.76%)
At close: Nov 7, 2025
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.58 | 12.60 | 12.35 | 12.35 | 12.35 | -2.76% | 14,449 |
| Nov 6, 2025 | 12.93 | 13.20 | 12.05 | 12.70 | 12.70 | 8.55% | 1,499 |
| Nov 5, 2025 | 11.83 | 11.75 | 11.70 | 11.70 | 11.70 | 0.21% | 743 |
| Nov 4, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.64% | - |
| Nov 3, 2025 | 11.58 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 62 |
| Oct 31, 2025 | 11.68 | 11.70 | 11.65 | 11.65 | 11.65 | - | 24 |
| Oct 30, 2025 | 12.00 | 11.75 | 11.65 | 11.65 | 11.65 | -2.92% | 15 |
| Oct 29, 2025 | 11.53 | 12.00 | 12.00 | 12.00 | 12.00 | 3.00% | 246 |
| Oct 28, 2025 | 11.53 | 11.65 | 11.65 | 11.65 | 11.65 | 0.87% | 1,604 |
| Oct 27, 2025 | 11.53 | 11.70 | 11.55 | 11.55 | 11.55 | -0.43% | 35 |
| Oct 24, 2025 | 11.68 | 11.80 | 11.60 | 11.60 | 11.60 | -2.32% | 1,095 |
| Oct 23, 2025 | 12.10 | 12.00 | 11.88 | 11.88 | 11.88 | -2.26% | 6 |
| Oct 22, 2025 | 11.73 | 12.15 | 11.80 | 12.15 | 12.15 | 1.67% | 797 |
| Oct 21, 2025 | 11.35 | 12.20 | 11.95 | 11.95 | 11.95 | 4.82% | 18,039 |
| Oct 20, 2025 | 11.40 | 11.40 | 11.35 | 11.40 | 11.40 | -0.44% | 1,509 |
| Oct 17, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.58% | - |
| Oct 16, 2025 | 12.10 | 12.00 | 11.95 | 12.00 | 12.00 | - | 2,809 |
| Oct 15, 2025 | 11.68 | 12.05 | 11.80 | 12.00 | 12.00 | 3.45% | 9,939 |
| Oct 14, 2025 | 11.68 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | 15 |
| Oct 13, 2025 | 11.93 | 11.95 | 11.90 | 11.90 | 11.90 | 0.42% | 39 |
| Oct 10, 2025 | 12.00 | 12.00 | 11.85 | 11.85 | 11.85 | -0.84% | 237 |
| Oct 9, 2025 | 12.05 | 12.10 | 11.95 | 11.95 | 11.95 | -1.24% | 969 |
| Oct 8, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | -0.07% | 2,149 |
| Oct 7, 2025 | 12.05 | 12.11 | 11.95 | 12.11 | 12.11 | 0.07% | 7,980 |
| Oct 6, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | -0.82% | 5,045 |
| Oct 3, 2025 | 12.05 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | 1 |
| Oct 2, 2025 | 12.10 | 12.15 | 12.10 | 12.15 | 12.15 | 0.83% | 59 |
| Oct 1, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.23% | 977 |
| Sep 30, 2025 | 12.25 | 12.40 | 12.20 | 12.20 | 12.20 | -0.07% | 12,802 |
| Sep 29, 2025 | 11.73 | 12.40 | 11.85 | 12.21 | 12.21 | 4.35% | 19,165 |
| Sep 26, 2025 | 11.68 | 11.70 | 11.70 | 11.70 | 11.70 | -0.85% | 1,563 |
| Sep 25, 2025 | 11.83 | 11.80 | 11.70 | 11.80 | 11.80 | 0.43% | 26 |
| Sep 24, 2025 | 11.78 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Sep 23, 2025 | 11.68 | 11.90 | 11.65 | 11.75 | 11.75 | 1.51% | 3,382 |
| Sep 22, 2025 | 11.35 | 11.58 | 11.58 | 11.58 | 11.58 | 1.09% | 746 |
| Sep 19, 2025 | 11.53 | 11.60 | 11.45 | 11.45 | 11.45 | -1.29% | 184 |
| Sep 18, 2025 | 11.63 | 11.60 | 11.55 | 11.60 | 11.60 | -0.85% | 1,007 |
| Sep 17, 2025 | 11.68 | 11.70 | 11.50 | 11.70 | 11.70 | - | 1,096 |
| Sep 16, 2025 | 11.93 | 11.95 | 11.70 | 11.70 | 11.70 | 2.18% | 1,452 |
| Sep 15, 2025 | 11.45 | 11.55 | 11.35 | 11.45 | 11.45 | -0.63% | 417 |
| Sep 12, 2025 | 11.40 | 11.60 | 11.52 | 11.52 | 11.52 | 1.82% | 3,772 |
| Sep 11, 2025 | 10.78 | 11.50 | 11.15 | 11.32 | 11.32 | -1.59% | 6,516 |
| Sep 10, 2025 | 11.30 | 11.50 | 11.10 | 11.50 | 11.50 | 0.88% | 990 |
| Sep 9, 2025 | 12.00 | 11.95 | 11.35 | 11.40 | 11.40 | -5.00% | 8,174 |
| Sep 8, 2025 | 12.20 | 12.16 | 11.85 | 12.00 | 12.00 | -4.76% | 3,810 |
| Sep 5, 2025 | 12.53 | 12.60 | 12.45 | 12.60 | 12.60 | - | 17,255 |
| Sep 4, 2025 | 12.40 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 2,160 |
| Sep 3, 2025 | 12.15 | 12.55 | 12.40 | 12.50 | 12.50 | -0.79% | 24,126 |
| Sep 2, 2025 | 12.78 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | 408 |
| Sep 1, 2025 | 11.93 | 13.00 | 11.80 | 13.00 | 13.00 | 8.33% | 4,987 |