Waystone ETF ICAV - Northern Trust Listed Private Equity UCITS ETF (AMS:FLPE)
Netherlands · Delayed Price · Currency is EUR 28.48
+0.16 (0.57%)
At close: Aug 14, 2026
AMS:FLPE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 28.85 | 28.85 | 28.50 | 28.48 | 28.48 | 0.57% | 13 |
| Aug 13, 2026 | 28.34 | 28.42 | 28.34 | 28.32 | 28.32 | 0.55% | 4 |
| Aug 12, 2026 | 28.30 | 28.35 | 28.11 | 28.16 | 28.16 | -0.12% | 2,582 |
| Aug 11, 2026 | 27.83 | 27.83 | 27.83 | 28.20 | 28.20 | 1.73% | - |
| Aug 10, 2026 | 27.81 | 27.81 | 27.74 | 27.72 | 27.72 | -0.91% | 66 |
| Aug 7, 2026 | 27.81 | 28.15 | 27.73 | 27.97 | 27.97 | 0.19% | 655 |
| Aug 6, 2026 | 28.23 | 28.28 | 28.09 | 27.92 | 27.92 | -0.62% | 8,605 |
| Aug 5, 2026 | 28.32 | 28.32 | 28.27 | 28.10 | 28.10 | 0.12% | 5,540 |
| Aug 4, 2026 | 27.70 | 28.04 | 27.70 | 28.06 | 28.06 | 2.70% | 4,391 |
| Aug 3, 2026 | 26.96 | 27.19 | 26.92 | 27.32 | 27.32 | 2.30% | 1,366 |
| Jul 31, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 1.24% | - |
| Jul 30, 2026 | 26.54 | 26.57 | 26.38 | 26.38 | 26.38 | -0.95% | 8,825 |
| Jul 29, 2026 | 27.22 | 27.22 | 27.02 | 26.64 | 26.64 | -1.59% | 4,025 |
| Jul 28, 2026 | 26.95 | 27.00 | 26.95 | 27.07 | 27.07 | 0.42% | 8 |
| Jul 27, 2026 | 26.77 | 27.08 | 26.77 | 26.95 | 26.95 | 1.63% | 7,533 |
| Jul 24, 2026 | 26.12 | 26.17 | 26.12 | 26.52 | 26.52 | 2.55% | 41 |
| Jul 23, 2026 | 26.01 | 26.07 | 25.89 | 25.86 | 25.86 | -0.29% | 5,322 |
| Jul 22, 2026 | 25.88 | 26.05 | 25.88 | 25.94 | 25.94 | -0.64% | 1,473 |
| Jul 21, 2026 | 26.06 | 26.09 | 26.00 | 26.11 | 26.11 | 0.37% | 6,908 |
| Jul 20, 2026 | 26.36 | 26.36 | 26.01 | 26.01 | 26.01 | -1.48% | 11 |
| Jul 17, 2026 | 26.43 | 26.60 | 26.41 | 26.40 | 26.40 | -0.53% | 58,791 |
| Jul 16, 2026 | 26.46 | 26.55 | 26.30 | 26.54 | 26.54 | -0.69% | 51,660 |
| Jul 15, 2026 | 26.02 | 26.75 | 26.02 | 26.72 | 26.72 | 2.84% | 1,783 |
| Jul 14, 2026 | 25.83 | 26.01 | 25.83 | 25.99 | 25.99 | 0.41% | 80,001 |
| Jul 13, 2026 | 25.93 | 25.95 | 25.88 | 25.88 | 25.88 | -0.40% | 23,082 |
| Jul 10, 2026 | 25.77 | 26.10 | 25.77 | 25.98 | 25.98 | 0.82% | 2,742 |
| Jul 9, 2026 | 25.37 | 25.60 | 25.28 | 25.77 | 25.77 | 2.30% | 249 |
| Jul 8, 2026 | 25.57 | 25.57 | 25.19 | 25.19 | 25.19 | -2.12% | 6 |
| Jul 7, 2026 | 26.02 | 26.05 | 25.77 | 25.74 | 25.74 | -0.92% | 3,357 |
| Jul 6, 2026 | 25.52 | 25.99 | 25.52 | 25.98 | 25.98 | 1.68% | 909 |
| Jul 3, 2026 | 25.57 | 25.57 | 25.57 | 25.55 | 25.55 | 0.16% | 20 |
| Jul 2, 2026 | 25.17 | 25.67 | 25.13 | 25.51 | 25.51 | 1.18% | 12,198 |
| Jul 1, 2026 | 24.76 | 25.21 | 24.76 | 25.21 | 25.21 | 1.56% | 74 |
| Jun 30, 2026 | 24.61 | 24.82 | 24.61 | 24.82 | 24.82 | 1.80% | 5,106 |
| Jun 29, 2026 | 24.61 | 24.69 | 24.41 | 24.38 | 24.38 | -1.78% | 806 |
| Jun 26, 2026 | 24.81 | 24.84 | 24.62 | 24.82 | 24.82 | -0.45% | 665 |
| Jun 25, 2026 | 24.67 | 24.85 | 24.67 | 24.94 | 24.94 | 0.20% | 27 |
| Jun 24, 2026 | 25.09 | 25.09 | 24.81 | 24.88 | 24.88 | -0.90% | 201 |
| Jun 23, 2026 | 25.22 | 25.30 | 25.22 | 25.11 | 25.11 | -2.01% | 197 |
| Jun 22, 2026 | 25.54 | 25.79 | 25.44 | 25.62 | 25.62 | 0.51% | 11,519 |
| Jun 19, 2026 | 25.58 | 25.64 | 25.58 | 25.49 | 25.49 | -0.72% | 32 |
| Jun 18, 2026 | 25.82 | 25.87 | 25.68 | 25.68 | 25.68 | -1.53% | 7,163 |
| Jun 17, 2026 | 25.97 | 26.09 | 25.97 | 26.08 | 26.08 | 0.42% | 1,314 |
| Jun 16, 2026 | 25.82 | 25.95 | 25.76 | 25.97 | 25.97 | 0.38% | 324 |
| Jun 15, 2026 | 25.99 | 26.00 | 25.98 | 25.87 | 25.87 | 0.89% | 885 |
| Jun 12, 2026 | 25.19 | 25.52 | 25.19 | 25.65 | 25.65 | 3.65% | 6,377 |
| Jun 11, 2026 | 24.92 | 25.08 | 24.91 | 24.74 | 24.74 | -1.33% | 4,055 |
| Jun 10, 2026 | 25.23 | 25.23 | 25.17 | 25.07 | 25.07 | 0.52% | 650 |
| Jun 9, 2026 | 24.93 | 25.24 | 24.93 | 24.95 | 24.95 | -0.32% | 190 |
| Jun 8, 2026 | 24.77 | 25.09 | 24.77 | 25.02 | 25.02 | - | 18,873 |