Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 12.60
+0.10 (0.80%)
At close: Sep 4, 2025
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 12.63 | 12.55 | 12.00 | 12.00 | 12.00 | -4.76% | 1,216 |
| Aug 28, 2025 | 12.58 | 12.70 | 12.60 | 12.60 | 12.60 | 1.61% | 2,606 |
| Aug 27, 2025 | 13.00 | 13.20 | 12.40 | 12.40 | 12.40 | -4.62% | 575 |
| Aug 26, 2025 | 12.93 | 13.15 | 12.80 | 13.00 | 13.00 | - | 18,527 |
| Aug 25, 2025 | 13.08 | 13.25 | 12.95 | 13.00 | 13.00 | - | 28,517 |
| Aug 22, 2025 | 12.58 | 13.30 | 13.00 | 13.00 | 13.00 | 3.45% | 20,938 |
| Aug 21, 2025 | 12.53 | 12.90 | 12.45 | 12.57 | 12.57 | 1.33% | 8,283 |
| Aug 20, 2025 | 12.05 | 12.75 | 12.40 | 12.40 | 12.40 | 3.35% | 16,753 |
| Aug 19, 2025 | 12.10 | 12.15 | 12.00 | 12.00 | 12.00 | -5.24% | 3,449 |
| Aug 18, 2025 | 12.83 | 12.75 | 12.30 | 12.66 | 12.66 | 0.01% | 7,364 |
| Aug 15, 2025 | 12.88 | 13.00 | 12.60 | 12.66 | 12.66 | 0.46% | 11,150 |
| Aug 14, 2025 | 11.30 | 12.90 | 11.35 | 12.60 | 12.60 | 16.17% | 32,654 |
| Aug 13, 2025 | 11.25 | 11.05 | 10.85 | 10.85 | 10.85 | -1.36% | 965 |
| Aug 12, 2025 | 11.63 | 11.70 | 11.00 | 11.00 | 11.00 | -5.98% | 439 |
| Aug 11, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 2.18% | 634 |
| 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 |