Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 10.65
+0.77 (7.79%)
At close: Aug 7, 2025
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 10.68 | 11.70 | 11.05 | 11.45 | 11.45 | 7.51% | 1,755 |
| Aug 7, 2025 | 9.96 | 10.65 | 10.00 | 10.65 | 10.65 | 7.79% | 8,080 |
| Aug 6, 2025 | 9.78 | 9.96 | 9.80 | 9.88 | 9.88 | 2.28% | 1,543 |
| Aug 5, 2025 | 9.32 | 9.66 | 9.26 | 9.66 | 9.66 | 2.33% | 24,276 |
| Aug 4, 2025 | 9.01 | 9.49 | 9.10 | 9.44 | 9.44 | 5.36% | 93 |
| Aug 1, 2025 | 9.22 | 8.98 | 8.92 | 8.96 | 8.96 | -3.24% | 461 |
| Jul 31, 2025 | 9.41 | 9.36 | 9.26 | 9.26 | 9.26 | -1.49% | 11 |
| Jul 30, 2025 | 9.59 | 9.50 | 9.40 | 9.40 | 9.40 | -2.08% | 103 |
| Jul 29, 2025 | 9.49 | 9.60 | 9.58 | 9.60 | 9.60 | 2.67% | 171 |
| Jul 28, 2025 | 9.22 | 9.42 | 9.20 | 9.35 | 9.35 | 2.45% | 12,096 |
| Jul 25, 2025 | 9.05 | 9.14 | 9.00 | 9.13 | 9.13 | 0.84% | 23,297 |
| Jul 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.33% | - |
| Jul 23, 2025 | 8.98 | 9.06 | 9.02 | 9.02 | 9.02 | 0.22% | 1,123 |
| Jul 22, 2025 | 8.90 | 9.14 | 9.00 | 9.00 | 9.00 | 0.22% | 5,718 |
| Jul 21, 2025 | 8.80 | 9.18 | 8.78 | 8.98 | 8.98 | 2.15% | 8,208 |
| Jul 18, 2025 | 8.63 | 8.96 | 8.72 | 8.79 | 8.79 | 2.23% | 7,761 |
| Jul 17, 2025 | 8.52 | 8.60 | 8.58 | 8.60 | 8.60 | 1.88% | 16,458 |
| Jul 16, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Jul 15, 2025 | 8.48 | 8.50 | 8.42 | 8.42 | 8.42 | -1.41% | 464 |
| Jul 14, 2025 | 8.61 | 8.72 | 8.54 | 8.54 | 8.54 | -2.06% | 5 |
| Jul 11, 2025 | 8.37 | 8.72 | 8.34 | 8.72 | 8.72 | 3.07% | 766 |
| Jul 10, 2025 | 8.12 | 8.50 | 8.18 | 8.46 | 8.46 | 4.70% | 3,746 |
| Jul 9, 2025 | 7.93 | 8.08 | 7.98 | 8.08 | 8.08 | 1.25% | 2,977 |
| Jul 8, 2025 | 7.97 | 7.98 | 7.98 | 7.98 | 7.98 | -0.25% | 169 |
| Jul 7, 2025 | 7.95 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% | 980 |
| Jul 4, 2025 | 7.93 | 7.98 | 7.98 | 7.98 | 7.98 | 0.25% | 1,085 |
| Jul 3, 2025 | 7.91 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% | 12 |
| Jul 2, 2025 | 7.91 | 7.96 | 7.95 | 7.95 | 7.95 | -0.13% | 18 |
| Jul 1, 2025 | 7.93 | 7.96 | 7.96 | 7.96 | 7.96 | - | 1,900 |
| Jun 30, 2025 | 7.93 | 7.96 | 7.90 | 7.96 | 7.96 | - | 4,506 |
| Jun 27, 2025 | 7.93 | 7.96 | 7.96 | 7.96 | 7.96 | 0.51% | 332 |
| Jun 26, 2025 | 7.93 | 7.98 | 7.92 | 7.92 | 7.92 | -0.61% | 1,198 |
| Jun 25, 2025 | 7.93 | 8.00 | 7.96 | 7.97 | 7.97 | -0.14% | 28,322 |
| Jun 24, 2025 | 7.87 | 7.98 | 7.96 | 7.98 | 7.98 | 0.25% | 10,365 |
| Jun 23, 2025 | 7.89 | 7.96 | 7.94 | 7.96 | 7.96 | 0.58% | 5,763 |
| Jun 20, 2025 | 7.93 | 7.94 | 7.91 | 7.91 | 7.91 | -0.10% | 10,050 |
| Jun 19, 2025 | 7.93 | 8.00 | 7.92 | 7.92 | 7.92 | -0.35% | 11,906 |
| Jun 18, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Jun 17, 2025 | 7.93 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 610 |
| Jun 16, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% | - |
| Jun 13, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.13% | - |
| Jun 12, 2025 | 7.97 | 7.92 | 7.92 | 7.92 | 7.92 | -0.63% | 22 |
| Jun 11, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.38% | - |
| Jun 10, 2025 | 7.93 | 8.00 | 8.00 | 8.00 | 8.00 | 0.63% | 67 |
| Jun 9, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jun 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | - |
| Jun 5, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.62% | - |
| Jun 4, 2025 | 8.00 | 8.02 | 8.02 | 8.02 | 8.02 | 0.75% | 240 |
| Jun 3, 2025 | 8.00 | 8.02 | 7.96 | 7.96 | 7.96 | 0.25% | 160 |
| Jun 2, 2025 | 7.95 | 7.94 | 7.94 | 7.94 | 7.94 | -1.24% | 5 |