Waystone ETF ICAV - FlexShares Listed Private Equity UCITS ETF (AMS:FLPE)
Netherlands · Delayed Price · Currency is EUR 29.70
-0.15 (-0.50%)
Last updated: Oct 14, 2025, 11:11 AM CET
AMS:FLPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |