Waystone ETF ICAV - FlexShares Listed Private Equity UCITS ETF (AMS:FLPE)
Netherlands · Delayed Price · Currency is EUR 29.66
-0.32 (-1.05%)
At close: Oct 31, 2025
AMS:FLPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 29.49 | 29.68 | 29.45 | 29.66 | 29.66 | -0.48% | 3,662 |
| Nov 4, 2025 | 29.31 | 29.39 | 29.13 | 29.80 | 29.80 | 0.40% | 5,028 |
| Nov 3, 2025 | 29.62 | 29.62 | 29.62 | 29.68 | 29.68 | 0.08% | 33 |
| Oct 31, 2025 | 29.71 | 29.72 | 29.51 | 29.66 | 29.66 | -1.05% | 5,158 |
| Oct 30, 2025 | 29.94 | 29.97 | 29.83 | 29.97 | 29.97 | -0.25% | 491 |
| Oct 29, 2025 | 30.43 | 30.43 | 29.95 | 30.05 | 30.05 | -0.03% | 1,246 |
| Oct 28, 2025 | 30.34 | 30.34 | 30.17 | 30.06 | 30.06 | -0.73% | 701 |
| Oct 27, 2025 | 30.27 | 30.27 | 30.12 | 30.28 | 30.28 | 0.61% | 1,767 |
| Oct 24, 2025 | 29.87 | 29.87 | 29.77 | 30.09 | 30.09 | 1.82% | 479 |
| Oct 23, 2025 | 30.07 | 30.09 | 29.71 | 29.56 | 29.56 | -1.26% | 1,400 |
| Oct 22, 2025 | 29.94 | 30.07 | 29.94 | 29.93 | 29.93 | 0.07% | 6,199 |
| Oct 21, 2025 | 29.70 | 29.70 | 29.61 | 29.91 | 29.91 | 1.05% | 50 |
| Oct 20, 2025 | 29.33 | 29.33 | 29.28 | 29.60 | 29.60 | 1.64% | 700 |
| Oct 17, 2025 | 28.86 | 29.17 | 28.71 | 29.12 | 29.12 | -2.32% | 4,956 |
| Oct 16, 2025 | 30.15 | 30.42 | 29.95 | 29.82 | 29.82 | -1.55% | 89 |
| Oct 15, 2025 | 30.68 | 30.68 | 30.32 | 30.28 | 30.28 | 0.94% | 1,080 |
| Oct 14, 2025 | 29.63 | 29.70 | 29.47 | 30.00 | 30.00 | 0.57% | 8,948 |
| Oct 13, 2025 | 29.67 | 29.85 | 29.67 | 29.83 | 29.83 | 0.90% | 1,606 |
| Oct 10, 2025 | 30.46 | 30.46 | 30.00 | 29.57 | 29.57 | -3.04% | 30,792 |
| Oct 9, 2025 | 30.75 | 30.75 | 30.42 | 30.49 | 30.49 | -0.76% | 13,864 |
| Oct 8, 2025 | 30.71 | 30.80 | 30.59 | 30.73 | 30.73 | 0.53% | 562 |
| Oct 7, 2025 | 30.72 | 30.77 | 30.60 | 30.57 | 30.57 | -0.65% | 5,768 |
| Oct 6, 2025 | 30.85 | 30.90 | 30.56 | 30.77 | 30.77 | 0.04% | 9,986 |
| Oct 3, 2025 | 30.56 | 30.76 | 30.56 | 30.75 | 30.75 | 0.94% | 3,004 |
| Oct 2, 2025 | 30.48 | 30.50 | 30.43 | 30.47 | 30.47 | -0.01% | 716 |
| Oct 1, 2025 | 30.19 | 30.52 | 30.19 | 30.47 | 30.47 | -1.40% | 2,203 |
| Sep 30, 2025 | 30.79 | 31.03 | 30.75 | 30.90 | 30.90 | 0.13% | 2,149 |
| Sep 29, 2025 | 30.76 | 30.85 | 30.76 | 30.86 | 30.86 | 0.17% | 1,106 |
| Sep 26, 2025 | 30.80 | 30.80 | 30.69 | 30.81 | 30.81 | 0.47% | 4,714 |
| Sep 25, 2025 | 30.79 | 30.79 | 30.50 | 30.67 | 30.67 | -1.48% | 911 |
| Sep 24, 2025 | 31.60 | 31.65 | 31.59 | 31.13 | 31.13 | -2.15% | 813 |
| Sep 23, 2025 | 31.60 | 31.72 | 31.60 | 31.81 | 31.81 | 0.62% | 1,235 |
| Sep 22, 2025 | 31.86 | 31.86 | 31.61 | 31.61 | 31.61 | -0.39% | 460 |
| Sep 19, 2025 | 31.90 | 31.96 | 31.71 | 31.74 | 31.74 | -0.53% | 303 |
| Sep 18, 2025 | 31.40 | 31.97 | 31.40 | 31.91 | 31.91 | 1.95% | 1,246 |
| Sep 17, 2025 | 31.18 | 31.21 | 31.16 | 31.30 | 31.30 | 1.10% | 2,530 |
| Sep 16, 2025 | 31.46 | 31.46 | 31.39 | 30.96 | 30.96 | -1.67% | 560 |
| Sep 15, 2025 | 31.21 | 31.40 | 31.21 | 31.48 | 31.48 | 1.02% | 9,775 |
| 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 |