Westwing Group SE (FRA:WEW)
Germany
· Delayed Price · Currency is EUR 13.05
-0.15 (-1.14%)
At close: Dec 4, 2025
Westwing Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -3.45% | 1,250 |
| Dec 4, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.14% | - |
| Dec 3, 2025 | 12.95 | 13.20 | 12.95 | 13.20 | 13.20 | 1.93% | 30 |
| Dec 2, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% | - |
| Dec 1, 2025 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | -0.76% | 300 |
| Nov 28, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% | - |
| Nov 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.14% | - |
| Nov 26, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.73% | - |
| Nov 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.39% | - |
| Nov 24, 2025 | 12.40 | 12.85 | 12.40 | 12.85 | 12.85 | 2.39% | 250 |
| Nov 21, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -2.71% | - |
| Nov 20, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | - |
| Nov 19, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% | - |
| Nov 18, 2025 | 12.75 | 13.00 | 12.75 | 13.00 | 13.00 | 0.78% | 90 |
| Nov 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | - |
| Nov 14, 2025 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | -5.11% | 300 |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 1.86% | - |
| Nov 12, 2025 | 13.15 | 13.45 | 13.15 | 13.45 | 13.45 | 1.89% | 300 |
| Nov 11, 2025 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -1.86% | 200 |
| Nov 10, 2025 | 12.45 | 13.55 | 12.45 | 13.45 | 13.45 | 6.75% | 858 |
| Nov 7, 2025 | 12.45 | 12.70 | 12.45 | 12.60 | 12.60 | 0.40% | 300 |
| Nov 6, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 7.73% | - |
| Nov 5, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | - |
| Nov 4, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.27% | - |
| Nov 3, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | - |
| Oct 31, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% | - |
| Oct 30, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.73% | - |
| Oct 29, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | - |
| Oct 28, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.12% | - |
| Oct 27, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 1.29% | 150 |
| Oct 24, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -3.32% | - |
| Oct 23, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.26% | - |
| Oct 22, 2025 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | 4.85% | 1,000 |
| Oct 21, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Oct 20, 2025 | 11.45 | 11.45 | 11.35 | 11.35 | 11.35 | -4.22% | 300 |
| Oct 17, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -0.84% | - |
| Oct 16, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 3.02% | - |
| Oct 15, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 0.43% | 250 |
| Oct 14, 2025 | 11.65 | 11.65 | 11.55 | 11.55 | 11.55 | - | 150 |
| Oct 13, 2025 | 11.95 | 11.95 | 11.55 | 11.55 | 11.55 | -2.12% | 716 |
| Oct 10, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | - | 253 |
| Oct 9, 2025 | 12.05 | 12.05 | 11.80 | 11.80 | 11.80 | -1.26% | 300 |
| Oct 8, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1.27% | - |
| Oct 7, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.26% | - |
| Oct 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Oct 3, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.42% | - |
| Oct 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.42% | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Sep 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.07% | - |
| Sep 29, 2025 | 11.60 | 12.05 | 11.60 | 12.05 | 12.05 | 3.88% | 10 |
| Sep 26, 2025 | 11.55 | 11.60 | 11.55 | 11.60 | 11.60 | -0.85% | 300 |
| Sep 25, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Sep 24, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.85% | - |
| Sep 23, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | 11.70 | 2.63% | 300 |
| Sep 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Sep 19, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -2.15% | - |
| Sep 18, 2025 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | 0.87% | 50 |
| Sep 17, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -2.94% | - |
| Sep 16, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 3.03% | - |
| Sep 15, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.43% | 43 |
| Sep 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.68% | - |
| Sep 11, 2025 | 10.75 | 11.20 | 10.75 | 11.20 | 11.20 | -0.88% | 320 |
| Sep 10, 2025 | 11.40 | 11.40 | 11.30 | 11.30 | 11.30 | 1.35% | 400 |
| Sep 9, 2025 | 11.70 | 11.70 | 11.15 | 11.15 | 11.15 | -8.61% | 200 |
| Sep 8, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | -2.40% | 250 |
| Sep 5, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Sep 4, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 3.67% | 350 |
| Sep 3, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | - |
| Sep 2, 2025 | 12.75 | 12.75 | 12.00 | 12.00 | 12.00 | -1.23% | 150 |
| Sep 1, 2025 | 11.70 | 12.15 | 11.70 | 12.15 | 12.15 | -0.82% | 1,000 |
| Aug 29, 2025 | 12.55 | 12.55 | 12.25 | 12.25 | 12.25 | -1.21% | 300 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.25% | - |
| Aug 27, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% | - |
| Aug 26, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.14% | 190 |
| Aug 25, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | 75 |
| Aug 22, 2025 | 12.55 | 13.20 | 12.55 | 13.20 | 13.20 | 4.35% | 157 |
| Aug 21, 2025 | 12.35 | 12.65 | 12.35 | 12.65 | 12.65 | 1.61% | 156 |
| Aug 20, 2025 | 11.85 | 12.45 | 11.85 | 12.45 | 12.45 | 3.32% | 256 |
| Aug 19, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -3.21% | 500 |
| Aug 18, 2025 | 12.95 | 12.95 | 12.45 | 12.45 | 12.45 | -2.73% | 657 |
| Aug 15, 2025 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | 1.99% | 1,025 |
| Aug 14, 2025 | 11.65 | 12.85 | 11.65 | 12.55 | 12.55 | 7.73% | 7,530 |
| Aug 13, 2025 | 11.30 | 12.65 | 10.80 | 11.65 | 11.65 | 0.87% | 1,720 |
| Aug 12, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.87% | - |
| Aug 11, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | - |
| Aug 8, 2025 | 10.55 | 11.60 | 10.55 | 11.60 | 11.60 | 13.73% | 488 |
| Aug 7, 2025 | 9.74 | 10.30 | 9.74 | 10.20 | 10.20 | 6.47% | 1,350 |
| Aug 6, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 4.59% | - |
| Aug 5, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.23% | - |
| Aug 4, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -1.32% | - |
| Aug 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -2.16% | - |
| Jul 31, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -3.33% | - |
| Jul 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.35% | - |
| Jul 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.08% | - |
| Jul 28, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.43% | - |
| Jul 25, 2025 | 8.98 | 9.06 | 8.98 | 9.06 | 9.06 | 0.89% | 300 |
| Jul 24, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | - |
| Jul 23, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.35% | - |
| Jul 22, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.14% | - |
| Jul 21, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 4.04% | - |