Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 16.95
-0.10 (-0.59%)
At close: Feb 11, 2026
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 16.55 | 16.55 | 16.25 | 15.88 | 15.88 | -6.34% | 220 |
| Feb 11, 2026 | 17.10 | 17.25 | 16.95 | 16.95 | 16.95 | -0.59% | 1,265 |
| Feb 10, 2026 | 17.00 | 17.10 | 16.85 | 17.05 | 17.05 | -0.58% | 256 |
| Feb 9, 2026 | 16.45 | 17.50 | 16.45 | 17.15 | 17.15 | 4.26% | 4,936 |
| Feb 6, 2026 | 15.88 | 16.55 | 16.30 | 16.45 | 16.45 | 3.13% | 229 |
| Feb 5, 2026 | 15.30 | 15.95 | 15.00 | 15.95 | 15.95 | 6.37% | 14,012 |
| Feb 4, 2026 | 14.93 | 15.20 | 14.95 | 15.00 | 14.99 | 5.60% | 21,550 |
| Feb 3, 2026 | 14.35 | 14.30 | 14.20 | 14.20 | 14.20 | -0.35% | 515 |
| Feb 2, 2026 | 14.15 | 14.40 | 14.25 | 14.25 | 14.25 | -1.72% | 1,094 |
| Jan 30, 2026 | 13.93 | 14.75 | 14.20 | 14.50 | 14.50 | 3.57% | 2,678 |
| Jan 29, 2026 | 14.05 | 14.15 | 13.90 | 14.00 | 14.00 | 0.36% | 1,347 |
| Jan 28, 2026 | 14.45 | 14.55 | 13.80 | 13.95 | 13.95 | -5.42% | 1,703 |
| Jan 27, 2026 | 14.68 | 14.80 | 14.68 | 14.75 | 14.75 | - | 1,871 |
| Jan 26, 2026 | 14.30 | 14.80 | 14.30 | 14.75 | 14.75 | 3.51% | 7,606 |
| Jan 23, 2026 | 14.35 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2 |
| Jan 22, 2026 | 14.35 | 14.60 | 14.20 | 14.25 | 14.25 | 0.35% | 1,348 |
| Jan 21, 2026 | 14.45 | 14.35 | 14.20 | 14.20 | 14.20 | -1.39% | 120 |
| Jan 20, 2026 | 14.25 | 15.00 | 14.20 | 14.40 | 14.40 | 1.05% | 1,573 |
| Jan 19, 2026 | 13.73 | 14.65 | 13.55 | 14.25 | 14.25 | 21.02% | 8,368 |
| Jan 16, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 0.21% | - |
| Jan 15, 2026 | 11.53 | 11.75 | 11.75 | 11.75 | 11.75 | 1.73% | 3,034 |
| Jan 14, 2026 | 11.68 | 11.75 | 11.55 | 11.55 | 11.55 | -2.12% | 16 |
| Jan 13, 2026 | 11.63 | 11.90 | 11.65 | 11.80 | 11.80 | 1.72% | 2,449 |
| Jan 12, 2026 | 11.53 | 11.60 | 11.50 | 11.60 | 11.60 | 0.87% | 3,685 |
| Jan 9, 2026 | 11.45 | 11.75 | 11.50 | 11.50 | 11.50 | - | 1,628 |
| Jan 8, 2026 | 11.25 | 11.50 | 11.35 | 11.50 | 11.50 | -0.86% | 400 |
| Jan 7, 2026 | 11.73 | 11.80 | 11.60 | 11.60 | 11.60 | -4.53% | 4,642 |
| Jan 6, 2026 | 12.00 | 12.40 | 12.15 | 12.15 | 12.15 | 1.89% | 2,401 |
| Jan 5, 2026 | 11.30 | 11.95 | 11.25 | 11.93 | 11.93 | 5.53% | 29,034 |
| Jan 2, 2026 | 11.35 | 11.45 | 11.25 | 11.30 | 11.30 | -0.65% | 39,752 |
| Dec 30, 2025 | 11.40 | 11.45 | 11.25 | 11.37 | 11.37 | -0.66% | 10,161 |
| Dec 29, 2025 | 11.25 | 11.45 | 11.30 | 11.45 | 11.45 | 1.33% | 28,009 |
| Dec 23, 2025 | 11.45 | 11.32 | 11.30 | 11.30 | 11.30 | -1.25% | 36,697 |
| Dec 22, 2025 | 11.35 | 11.51 | 11.30 | 11.44 | 11.44 | 0.38% | 50,417 |
| Dec 19, 2025 | 11.25 | 11.40 | 11.32 | 11.40 | 11.40 | 0.80% | 7,582 |
| Dec 18, 2025 | 11.40 | 11.45 | 11.20 | 11.31 | 11.31 | -1.65% | 16,671 |
| Dec 17, 2025 | 11.58 | 11.55 | 11.50 | 11.50 | 11.50 | - | 18,157 |
| Dec 16, 2025 | 11.78 | 11.70 | 11.50 | 11.50 | 11.50 | -2.54% | 8,225 |
| Dec 15, 2025 | 11.68 | 11.82 | 11.75 | 11.80 | 11.80 | 2.16% | 9,276 |
| Dec 12, 2025 | 11.35 | 11.70 | 11.30 | 11.55 | 11.55 | 3.13% | 16,001 |
| Dec 11, 2025 | 11.78 | 11.65 | 11.20 | 11.20 | 11.20 | -4.48% | 6,803 |
| Dec 10, 2025 | 12.40 | 12.05 | 11.45 | 11.73 | 11.73 | -7.68% | 9,920 |
| Dec 9, 2025 | 12.68 | 12.70 | 12.70 | 12.70 | 12.70 | - | 4,430 |
| Dec 8, 2025 | 12.83 | 12.75 | 12.70 | 12.70 | 12.70 | 0.40% | 12 |
| Dec 5, 2025 | 12.93 | 12.85 | 12.65 | 12.65 | 12.65 | -2.32% | 315 |
| Dec 4, 2025 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 100,003 |
| Dec 3, 2025 | 13.00 | 13.25 | 13.00 | 13.00 | 13.00 | - | 30,808 |
| Dec 2, 2025 | 12.88 | 13.00 | 13.00 | 13.00 | 13.00 | - | 6,324 |
| Dec 1, 2025 | 13.05 | 13.25 | 13.00 | 13.00 | 13.00 | - | 17,840 |
| Nov 28, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.97% | - |