Waystone ETF ICAV - FlexShares Listed Private Equity UCITS ETF (AMS:FLPE)
Netherlands · Delayed Price · Currency is EUR 29.40
-0.13 (-0.43%)
At close: Dec 17, 2025
AMS:FLPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 29.38 | 29.92 | 29.38 | 29.92 | 29.92 | 1.78% | 5,871 |
| Dec 17, 2025 | 29.57 | 29.72 | 29.40 | 29.40 | 29.40 | -0.43% | 671 |
| Dec 16, 2025 | 29.44 | 29.60 | 29.42 | 29.53 | 29.53 | -0.38% | 2,447 |
| Dec 15, 2025 | 29.68 | 29.80 | 29.56 | 29.64 | 29.64 | 0.06% | 146 |
| Dec 12, 2025 | 30.10 | 30.10 | 30.08 | 29.62 | 29.62 | -0.82% | 500 |
| Dec 11, 2025 | 29.75 | 30.04 | 29.75 | 29.87 | 29.87 | 0.63% | 2,279 |
| Dec 10, 2025 | 29.59 | 29.78 | 29.59 | 29.68 | 29.68 | 0.04% | 808 |
| Dec 9, 2025 | 29.38 | 29.41 | 29.30 | 29.67 | 29.67 | 1.49% | 7,157 |
| Dec 8, 2025 | 29.34 | 29.34 | 29.26 | 29.23 | 29.23 | -0.62% | 752 |
| Dec 5, 2025 | 29.06 | 29.06 | 29.06 | 29.42 | 29.42 | 1.29% | - |
| Dec 4, 2025 | 28.83 | 28.92 | 28.77 | 29.04 | 29.04 | 1.41% | 2,663 |
| Dec 3, 2025 | 28.45 | 28.45 | 28.45 | 28.63 | 28.63 | 0.59% | - |
| Dec 2, 2025 | 28.46 | 28.55 | 28.46 | 28.47 | 28.47 | -0.40% | 1,168 |
| Dec 1, 2025 | 28.54 | 28.62 | 28.43 | 28.58 | 28.58 | -1.06% | 1,005 |
| Nov 28, 2025 | 28.83 | 28.89 | 28.78 | 28.89 | 28.89 | 0.72% | 1,785 |
| Nov 27, 2025 | 28.65 | 28.73 | 28.65 | 28.68 | 28.68 | -0.33% | 7,721 |
| Nov 26, 2025 | 28.63 | 28.71 | 28.56 | 28.78 | 28.78 | 1.20% | 914 |
| Nov 25, 2025 | 28.50 | 28.50 | 28.50 | 28.44 | 28.44 | -0.11% | 230 |
| Nov 24, 2025 | 28.52 | 28.58 | 28.17 | 28.47 | 28.47 | 1.71% | 3,064 |
| Nov 21, 2025 | 27.82 | 28.12 | 27.82 | 27.99 | 27.99 | -1.34% | 4,865 |
| Nov 20, 2025 | 28.48 | 28.60 | 28.36 | 28.37 | 28.37 | 1.47% | 12,246 |
| Nov 19, 2025 | 27.88 | 27.89 | 27.88 | 27.95 | 27.95 | 0.36% | 1,473 |
| Nov 18, 2025 | 27.98 | 27.98 | 27.76 | 27.86 | 27.86 | -1.70% | 2,241 |
| Nov 17, 2025 | 28.86 | 28.86 | 28.86 | 28.34 | 28.34 | -1.70% | - |
| Nov 14, 2025 | 28.73 | 28.74 | 28.30 | 28.83 | 28.83 | -0.52% | 1,168 |
| Nov 13, 2025 | 29.75 | 29.75 | 29.60 | 28.98 | 28.98 | -2.81% | 1,014 |
| Nov 12, 2025 | 29.84 | 29.98 | 29.70 | 29.82 | 29.82 | 0.13% | 1,968 |
| Nov 11, 2025 | 29.66 | 29.66 | 29.66 | 29.78 | 29.78 | 1.23% | - |
| Nov 10, 2025 | 29.78 | 30.00 | 29.61 | 29.42 | 29.42 | 1.60% | 5,667 |
| Nov 7, 2025 | 29.42 | 29.42 | 29.08 | 28.96 | 28.96 | -1.22% | 4,090 |
| Nov 6, 2025 | 29.59 | 29.59 | 29.59 | 29.31 | 29.31 | -1.16% | 150 |
| 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 |