Waystone ETF ICAV - FlexShares Listed Private Equity UCITS ETF (AMS:FLPE)
Netherlands · Delayed Price · Currency is EUR 25.22
+0.59 (2.40%)
At close: Apr 30, 2026
AMS:FLPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 24.36 | 24.67 | 24.36 | 25.22 | 25.22 | 2.40% | 1,379 |
| Apr 29, 2026 | 24.93 | 24.93 | 24.53 | 24.63 | 24.63 | -0.63% | 10,328 |
| Apr 28, 2026 | 25.01 | 25.01 | 24.75 | 24.79 | 24.79 | -0.55% | 989 |
| Apr 27, 2026 | 25.10 | 25.16 | 24.89 | 24.93 | 24.93 | -0.76% | 11,324 |
| Apr 24, 2026 | 25.30 | 25.30 | 25.17 | 25.12 | 25.12 | -1.13% | 50 |
| Apr 23, 2026 | 25.86 | 25.86 | 25.40 | 25.40 | 25.40 | -2.21% | 347 |
| Apr 22, 2026 | 26.01 | 26.05 | 25.96 | 25.98 | 25.98 | -0.17% | 273 |
| Apr 21, 2026 | 26.00 | 26.17 | 26.00 | 26.02 | 26.02 | 0.48% | 4,196 |
| Apr 20, 2026 | 25.83 | 25.93 | 25.72 | 25.90 | 25.90 | -1.30% | 1,548 |
| Apr 17, 2026 | 25.54 | 26.28 | 25.54 | 26.24 | 26.24 | 2.37% | 25,979 |
| Apr 16, 2026 | 25.69 | 25.93 | 25.69 | 25.63 | 25.63 | 0.07% | 4,169 |
| Apr 15, 2026 | 25.13 | 25.61 | 25.13 | 25.61 | 25.61 | 2.45% | 45,026 |
| Apr 14, 2026 | 24.48 | 25.00 | 24.48 | 25.00 | 25.00 | 3.69% | 1,639 |
| Apr 13, 2026 | 23.62 | 24.10 | 23.62 | 24.11 | 24.11 | 1.57% | 227 |
| Apr 10, 2026 | 23.98 | 24.05 | 23.87 | 23.74 | 23.74 | -0.24% | 519 |
| Apr 9, 2026 | 23.97 | 23.97 | 23.97 | 23.80 | 23.80 | -0.97% | 24 |
| Apr 8, 2026 | 24.26 | 24.42 | 24.03 | 24.03 | 24.03 | 3.17% | 26,600 |
| Apr 7, 2026 | 23.53 | 23.56 | 23.22 | 23.29 | 23.29 | -1.53% | 17,040 |
| Apr 2, 2026 | 23.24 | 23.65 | 23.07 | 23.65 | 23.65 | -0.80% | 5,294 |
| Apr 1, 2026 | 23.89 | 23.95 | 23.78 | 23.84 | 23.84 | 1.99% | 13,434 |
| Mar 31, 2026 | 23.45 | 23.54 | 23.38 | 23.38 | 23.38 | 0.13% | 9,133 |
| Mar 30, 2026 | 22.86 | 23.09 | 22.86 | 23.35 | 23.35 | 1.44% | 800 |
| Mar 27, 2026 | 23.33 | 23.33 | 22.89 | 23.02 | 23.02 | -0.72% | 203,666 |
| Mar 26, 2026 | 23.34 | 23.49 | 23.12 | 23.18 | 23.18 | -1.73% | 5,380 |
| Mar 25, 2026 | 23.57 | 23.63 | 23.49 | 23.59 | 23.59 | 1.96% | 2,585 |
| Mar 24, 2026 | 23.17 | 23.17 | 23.00 | 23.14 | 23.14 | -0.30% | 9,099 |
| Mar 23, 2026 | 22.79 | 23.92 | 22.70 | 23.21 | 23.21 | 0.31% | 44,856 |
| Mar 20, 2026 | 23.56 | 23.56 | 23.14 | 23.14 | 23.14 | -0.94% | 34,165 |
| Mar 19, 2026 | 23.66 | 23.71 | 23.43 | 23.36 | 23.36 | -2.48% | 1,574 |
| Mar 18, 2026 | 24.06 | 24.09 | 23.77 | 23.95 | 23.95 | 0.51% | 884 |
| Mar 17, 2026 | 23.26 | 23.26 | 23.26 | 23.83 | 23.83 | 2.28% | 1,650 |
| Mar 16, 2026 | 23.35 | 23.64 | 23.11 | 23.30 | 23.30 | -0.37% | 49,107 |
| Mar 13, 2026 | 22.87 | 23.38 | 22.87 | 23.38 | 23.38 | 1.48% | 683 |
| Mar 12, 2026 | 23.41 | 23.41 | 23.10 | 23.04 | 23.04 | -1.53% | 38,389 |
| Mar 11, 2026 | 23.87 | 23.89 | 23.77 | 23.40 | 23.40 | -3.10% | 51,548 |
| Mar 10, 2026 | 24.15 | 24.16 | 23.99 | 24.15 | 24.15 | 1.28% | 3,573 |
| Mar 9, 2026 | 23.74 | 23.90 | 23.59 | 23.85 | 23.85 | -1.58% | 14,092 |
| Mar 6, 2026 | 24.97 | 24.97 | 24.26 | 24.23 | 24.23 | -2.17% | 3,954 |
| Mar 5, 2026 | 24.78 | 25.07 | 24.78 | 24.76 | 24.76 | -0.67% | 167 |
| Mar 4, 2026 | 24.39 | 24.93 | 24.36 | 24.93 | 24.93 | 2.71% | 2,606 |
| Mar 3, 2026 | 24.51 | 24.51 | 24.04 | 24.27 | 24.27 | -2.02% | 22,181 |
| Mar 2, 2026 | 24.35 | 24.74 | 24.34 | 24.78 | 24.78 | -0.51% | 4,053 |
| Feb 27, 2026 | 25.45 | 25.48 | 24.96 | 24.90 | 24.90 | -3.12% | 1,893 |
| Feb 26, 2026 | 25.56 | 25.80 | 25.56 | 25.70 | 25.70 | 1.09% | 32,772 |
| Feb 25, 2026 | 25.37 | 25.49 | 25.37 | 25.43 | 25.43 | 0.84% | 19,219 |
| Feb 24, 2026 | 25.20 | 25.23 | 25.09 | 25.22 | 25.22 | 0.48% | 1,349 |
| Feb 23, 2026 | 26.03 | 26.06 | 25.10 | 25.10 | 25.10 | -4.51% | 2,764 |
| Feb 20, 2026 | 26.43 | 26.43 | 26.26 | 26.28 | 26.28 | 0.56% | 312 |
| Feb 19, 2026 | 27.04 | 27.04 | 26.32 | 26.13 | 26.13 | -3.14% | 8,447 |
| Feb 18, 2026 | 26.67 | 26.93 | 26.67 | 26.98 | 26.98 | 1.11% | 3,804 |