Waystone ETF ICAV - FlexShares Listed Private Equity UCITS ETF (AMS:FLPE)
Netherlands · Delayed Price · Currency is EUR 31.16
-0.29 (-0.92%)
At close: Sep 12, 2025
AMS:FLPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 31.42 | 31.42 | 31.18 | 31.16 | 31.16 | -0.92% | 3,020 |
| Sep 11, 2025 | 30.74 | 31.00 | 30.74 | 31.45 | 31.45 | 2.31% | 214 |
| Sep 10, 2025 | 30.81 | 30.89 | 30.70 | 30.74 | 30.74 | 0.08% | 4,145 |
| Sep 9, 2025 | 30.73 | 30.82 | 30.70 | 30.72 | 30.72 | 0.37% | 510 |
| Sep 8, 2025 | 30.66 | 30.66 | 30.50 | 30.60 | 30.60 | 0.74% | 196 |
| Sep 5, 2025 | 30.82 | 30.82 | 30.46 | 30.38 | 30.38 | -0.96% | 1,404 |
| Sep 4, 2025 | 30.54 | 30.68 | 30.54 | 30.67 | 30.67 | 0.40% | 1,295 |
| Sep 3, 2025 | 30.71 | 30.80 | 30.57 | 30.55 | 30.55 | 0.08% | 227 |
| Sep 2, 2025 | 31.19 | 31.19 | 30.46 | 30.53 | 30.53 | -1.90% | 2,413 |
| Sep 1, 2025 | 31.10 | 31.10 | 31.04 | 31.12 | 31.12 | 0.06% | 193 |
| Aug 29, 2025 | 31.18 | 31.25 | 31.10 | 31.10 | 31.10 | -0.50% | 560 |
| Aug 28, 2025 | 31.49 | 31.49 | 31.21 | 31.26 | 31.26 | - | 2,225 |
| Aug 27, 2025 | 31.38 | 31.39 | 31.21 | 31.26 | 31.26 | - | 2,558 |
| Aug 26, 2025 | 31.19 | 31.26 | 31.17 | 31.26 | 31.26 | -0.01% | 9 |
| Aug 25, 2025 | 31.41 | 31.41 | 31.29 | 31.26 | 31.26 | -0.72% | 5,855 |
| Aug 22, 2025 | 30.86 | 31.56 | 30.86 | 31.49 | 31.49 | 2.22% | 2,460 |
| Aug 21, 2025 | 30.96 | 30.96 | 30.75 | 30.80 | 30.80 | -0.26% | 2,672 |
| Aug 20, 2025 | 31.08 | 31.11 | 30.71 | 30.88 | 30.88 | -1.20% | 10,129 |
| Aug 19, 2025 | 31.28 | 31.37 | 31.23 | 31.26 | 31.26 | -0.01% | 858 |
| Aug 18, 2025 | 31.30 | 31.30 | 31.18 | 31.26 | 31.26 | -0.57% | 8,245 |
| Aug 15, 2025 | 31.81 | 31.81 | 31.33 | 31.44 | 31.44 | -0.49% | 2,087 |
| Aug 14, 2025 | 31.67 | 31.67 | 31.50 | 31.60 | 31.60 | 0.07% | 6,491 |
| Aug 13, 2025 | 31.66 | 31.83 | 31.58 | 31.57 | 31.57 | 0.10% | 9,861 |
| Aug 12, 2025 | 31.52 | 31.60 | 31.34 | 31.54 | 31.54 | 0.79% | 544 |
| Aug 11, 2025 | 31.33 | 31.33 | 31.30 | 31.30 | 31.30 | 0.10% | 1,573 |
| Aug 8, 2025 | 31.10 | 31.27 | 31.10 | 31.27 | 31.27 | 0.70% | 9,882 |
| Aug 7, 2025 | 31.31 | 31.42 | 31.22 | 31.05 | 31.05 | -0.90% | 1,645 |
| Aug 6, 2025 | 31.26 | 31.32 | 31.26 | 31.33 | 31.33 | 1.46% | 310 |
| Aug 5, 2025 | 31.09 | 31.34 | 30.98 | 30.88 | 30.88 | -0.45% | 3,790 |
| Aug 4, 2025 | 30.78 | 30.96 | 30.78 | 31.02 | 31.02 | 1.84% | 457 |
| Aug 1, 2025 | 31.36 | 31.36 | 30.90 | 30.46 | 30.46 | -3.81% | 825 |
| Jul 31, 2025 | 31.60 | 31.92 | 31.60 | 31.66 | 31.66 | -1.05% | 8,057 |
| Jul 30, 2025 | 31.84 | 32.03 | 31.84 | 32.00 | 32.00 | 1.14% | 2,810 |
| Jul 29, 2025 | 31.96 | 32.01 | 31.75 | 31.64 | 31.64 | -0.44% | 3,039 |
| Jul 28, 2025 | 32.12 | 32.12 | 31.78 | 31.78 | 31.78 | 0.32% | 1,156 |
| Jul 25, 2025 | 31.80 | 31.80 | 31.80 | 31.68 | 31.68 | -0.48% | 136 |
| Jul 24, 2025 | 31.71 | 31.83 | 31.57 | 31.83 | 31.83 | 0.48% | 7,934 |
| Jul 23, 2025 | 31.47 | 31.66 | 31.47 | 31.68 | 31.68 | 2.04% | 2,477 |
| Jul 22, 2025 | 31.30 | 31.30 | 31.16 | 31.04 | 31.04 | -1.39% | 685 |
| Jul 21, 2025 | 31.70 | 31.70 | 31.56 | 31.48 | 31.48 | -0.59% | 2,516 |
| Jul 18, 2025 | 31.85 | 31.91 | 31.85 | 31.67 | 31.67 | 0.35% | 265 |
| Jul 17, 2025 | 31.33 | 31.50 | 31.23 | 31.56 | 31.56 | 2.84% | 1,097 |
| Jul 16, 2025 | 30.65 | 31.05 | 30.60 | 30.69 | 30.69 | 0.44% | 7,556 |
| Jul 15, 2025 | 30.70 | 30.85 | 30.60 | 30.55 | 30.55 | -0.04% | 2,986 |
| Jul 14, 2025 | 30.37 | 30.48 | 30.30 | 30.56 | 30.56 | 0.15% | 6,701 |
| Jul 11, 2025 | 30.67 | 30.67 | 30.46 | 30.52 | 30.52 | -0.87% | 1,971 |
| Jul 10, 2025 | 30.16 | 30.48 | 30.16 | 30.79 | 30.79 | 2.27% | 8,330 |
| Jul 9, 2025 | 29.96 | 30.12 | 29.96 | 30.10 | 30.10 | 0.57% | 20,255 |
| Jul 8, 2025 | 29.69 | 29.86 | 29.69 | 29.93 | 29.93 | 0.05% | 702 |
| Jul 7, 2025 | 29.66 | 29.92 | 29.66 | 29.92 | 29.92 | 1.28% | 2 |