Westwing Group SE (VIE:WEW)
Austria · Delayed Price · Currency is EUR 12.25
+0.30 (2.51%)
Last updated: Sep 4, 2026, 9:05 AM CET
VIE:WEW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -1.65% | - |
| Sep 2, 2026 | 12.30 | 12.30 | 12.05 | 12.15 | 12.15 | -2.02% | - |
| Sep 1, 2026 | 12.55 | 12.55 | 12.30 | 12.40 | 12.40 | -2.75% | - |
| Aug 31, 2026 | 12.70 | 12.95 | 12.70 | 12.75 | 12.75 | -1.16% | - |
| Aug 28, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.39% | - |
| Aug 27, 2026 | 12.90 | 12.90 | 12.75 | 12.85 | 12.85 | -1.53% | - |
| Aug 26, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 1.56% | - |
| Aug 25, 2026 | 12.75 | 12.95 | 12.75 | 12.85 | 12.85 | 0.78% | - |
| Aug 24, 2026 | 12.55 | 12.80 | 12.55 | 12.75 | 12.75 | 2.41% | - |
| Aug 21, 2026 | 12.60 | 12.65 | 12.45 | 12.45 | 12.45 | 0.40% | - |
| Aug 20, 2026 | 12.45 | 12.50 | 12.40 | 12.40 | 12.40 | -0.40% | - |
| Aug 19, 2026 | 12.55 | 12.55 | 12.45 | 12.45 | 12.45 | -0.40% | - |
| Aug 18, 2026 | 12.55 | 12.55 | 12.45 | 12.50 | 12.50 | -2.34% | - |
| Aug 17, 2026 | 12.85 | 12.90 | 12.70 | 12.80 | 12.80 | -0.39% | - |
| Aug 14, 2026 | 13.05 | 13.05 | 12.85 | 12.85 | 12.85 | -2.28% | - |
| Aug 13, 2026 | 13.20 | 13.20 | 13.10 | 13.15 | 13.15 | -0.38% | - |
| Aug 12, 2026 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | -2.58% | 200 |
| Aug 11, 2026 | 13.40 | 13.55 | 13.40 | 13.55 | 13.55 | -3.21% | - |
| Aug 10, 2026 | 13.80 | 14.10 | 13.80 | 14.00 | 14.00 | -1.06% | 200 |
| Aug 7, 2026 | 13.80 | 14.15 | 13.70 | 14.15 | 14.15 | 1.07% | - |
| Aug 6, 2026 | 14.35 | 14.35 | 14.00 | 14.00 | 14.00 | -3.78% | - |
| Aug 5, 2026 | 14.25 | 14.55 | 14.10 | 14.55 | 14.55 | 1.75% | - |
| Aug 4, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 2.14% | - |
| Aug 3, 2026 | 13.70 | 14.05 | 13.70 | 14.00 | 14.00 | 4.09% | 697 |
| Jul 31, 2026 | 14.10 | 14.10 | 13.25 | 13.45 | 13.45 | -3.58% | - |
| Jul 30, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -5.10% | - |
| Jul 29, 2026 | 15.10 | 15.10 | 14.70 | 14.70 | 14.70 | -2.33% | - |
| Jul 28, 2026 | 15.15 | 15.15 | 14.80 | 15.05 | 15.05 | -1.31% | - |
| Jul 27, 2026 | 15.60 | 15.65 | 15.25 | 15.25 | 15.25 | -0.65% | - |
| Jul 24, 2026 | 15.05 | 15.35 | 15.05 | 15.35 | 15.35 | 1.99% | - |
| Jul 23, 2026 | 15.35 | 15.35 | 15.05 | 15.05 | 15.05 | -2.27% | - |
| Jul 22, 2026 | 15.50 | 15.60 | 15.40 | 15.40 | 15.40 | -0.96% | - |
| Jul 21, 2026 | 15.80 | 15.80 | 15.40 | 15.55 | 15.55 | -0.96% | - |
| Jul 20, 2026 | 15.65 | 15.75 | 15.65 | 15.70 | 15.70 | 0.32% | 7 |
| Jul 17, 2026 | 15.80 | 15.80 | 15.35 | 15.65 | 15.65 | -2.19% | - |
| Jul 16, 2026 | 15.50 | 16.00 | 15.50 | 16.00 | 16.00 | 2.56% | - |
| Jul 15, 2026 | 15.10 | 15.60 | 14.75 | 15.60 | 15.60 | 3.65% | 200 |
| Jul 14, 2026 | 15.30 | 15.40 | 14.90 | 15.05 | 15.05 | -1.63% | 97 |
| Jul 13, 2026 | 15.65 | 15.65 | 15.25 | 15.30 | 15.30 | -2.86% | - |
| Jul 10, 2026 | 16.05 | 16.05 | 15.75 | 15.75 | 15.75 | -1.87% | - |
| Jul 9, 2026 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 1.58% | - |
| Jul 8, 2026 | 16.00 | 16.25 | 15.80 | 15.80 | 15.80 | -0.94% | - |
| Jul 7, 2026 | 16.65 | 16.65 | 15.95 | 15.95 | 15.95 | -3.04% | - |
| Jul 6, 2026 | 16.70 | 16.70 | 16.45 | 16.45 | 16.45 | -0.90% | - |
| Jul 3, 2026 | 16.90 | 16.90 | 16.45 | 16.60 | 16.60 | -1.48% | - |
| Jul 2, 2026 | 16.80 | 17.10 | 16.80 | 16.85 | 16.85 | - | - |
| Jul 1, 2026 | 16.75 | 17.00 | 16.75 | 16.85 | 16.85 | 1.81% | - |
| Jun 30, 2026 | 17.20 | 17.20 | 16.55 | 16.55 | 16.55 | -1.78% | - |
| Jun 29, 2026 | 17.30 | 17.30 | 16.85 | 16.85 | 16.85 | -0.88% | - |
| Jun 26, 2026 | 16.00 | 17.00 | 16.00 | 17.00 | 17.00 | 4.94% | - |