Westwing Group SE (LON:0AA2)
London · Delayed Price · Currency is GBP · Price in EUR 14.10
-1.05 (-6.93%)
At close: Mar 27, 2026
LON:0AA2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 14.75 | 14.75 | 14.00 | 14.10 | 14.10 | -6.93% | 3,901 |
| Mar 26, 2026 | 16.10 | 16.40 | 15.05 | 15.15 | 15.15 | -7.34% | 2,039 |
| Mar 25, 2026 | 15.68 | 16.35 | 16.35 | 16.35 | 16.35 | 2.67% | 191 |
| Mar 24, 2026 | 15.83 | 16.05 | 15.93 | 15.93 | 15.93 | 2.08% | 4,652 |
| Mar 23, 2026 | 16.15 | 15.90 | 15.50 | 15.60 | 15.60 | -3.70% | 3,452 |
| Mar 20, 2026 | 17.10 | 17.00 | 16.20 | 16.20 | 16.20 | -1.40% | 3,295 |
| Mar 19, 2026 | 16.83 | 17.20 | 16.43 | 16.43 | 16.43 | -5.57% | 1,818 |
| Mar 18, 2026 | 17.00 | 17.45 | 17.20 | 17.40 | 17.40 | 2.65% | 255 |
| Mar 17, 2026 | 16.88 | 17.05 | 16.80 | 16.95 | 16.95 | - | 108 |
| Mar 16, 2026 | 16.15 | 16.95 | 16.15 | 16.95 | 16.95 | 3.99% | 291 |
| Mar 13, 2026 | 16.40 | 16.30 | 15.60 | 16.30 | 16.30 | -1.81% | 7,902 |
| Mar 12, 2026 | 17.25 | 17.05 | 16.51 | 16.60 | 16.60 | -5.28% | 12,725 |
| Mar 11, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.43% | - |
| Mar 10, 2026 | 17.00 | 17.60 | 17.05 | 17.60 | 17.60 | 4.76% | 3,442 |
| Mar 9, 2026 | 17.05 | 17.05 | 16.60 | 16.80 | 16.80 | -0.30% | 7,965 |
| Mar 6, 2026 | 16.73 | 16.85 | 16.85 | 16.85 | 16.85 | -0.30% | 354 |
| Mar 5, 2026 | 17.00 | 17.15 | 16.90 | 16.90 | 16.90 | 0.90% | 445 |
| Mar 4, 2026 | 16.68 | 16.75 | 16.55 | 16.75 | 16.75 | 2.76% | - |
| Mar 3, 2026 | 16.20 | 16.40 | 16.00 | 16.30 | 16.30 | -1.81% | 8,243 |
| Mar 2, 2026 | 17.83 | 17.80 | 16.35 | 16.60 | 16.60 | -7.52% | 7,379 |
| Feb 27, 2026 | 17.63 | 17.95 | 17.60 | 17.95 | 17.95 | 1.41% | 1,112 |
| Feb 26, 2026 | 17.78 | 18.00 | 17.50 | 17.70 | 17.70 | -1.12% | 7,724 |
| Feb 25, 2026 | 17.45 | 18.00 | 17.40 | 17.90 | 17.90 | 3.77% | 2,529 |
| Feb 24, 2026 | 16.88 | 17.25 | 16.95 | 17.25 | 17.25 | 0.29% | - |
| Feb 23, 2026 | 17.10 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 92 |
| Feb 20, 2026 | 17.25 | 17.40 | 16.90 | 17.00 | 17.00 | -1.73% | 7,176 |
| Feb 19, 2026 | 16.93 | 17.45 | 17.10 | 17.30 | 17.30 | 2.39% | 364 |
| Feb 18, 2026 | 16.83 | 17.00 | 16.80 | 16.90 | 16.90 | -0.02% | 11,108 |
| Feb 17, 2026 | 16.53 | 17.25 | 16.90 | 16.90 | 16.90 | 0.90% | 6,192 |
| Feb 16, 2026 | 16.63 | 17.00 | 16.50 | 16.75 | 16.75 | 1.82% | 1,640 |
| Feb 13, 2026 | 16.15 | 16.76 | 16.10 | 16.45 | 16.45 | 1.23% | 23,801 |
| Feb 12, 2026 | 16.88 | 16.55 | 16.25 | 16.25 | 16.25 | -4.13% | 927 |
| 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 |