ABOUT YOU Holding SE (ETR:YOU)
Germany · Delayed Price · Currency is EUR 6.71
+0.01 (0.15%)
Aug 14, 2025, 5:36 PM CET
ABOUT YOU Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.70 | 6.74 | 6.70 | 6.71 | 6.72 | -0.59% | 17,963 |
| Aug 13, 2025 | 6.69 | 6.75 | 6.67 | 6.75 | 6.75 | - | 45,375 |
| Aug 12, 2025 | 6.75 | 6.75 | 6.70 | 6.75 | 6.75 | - | 45,734 |
| Aug 11, 2025 | 6.73 | 6.75 | 6.68 | 6.75 | 6.75 | - | 32,238 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.71 | 6.75 | 6.75 | - | 3,097 |
| Aug 7, 2025 | 6.75 | 6.75 | 6.71 | 6.75 | 6.75 | - | 8,406 |
| Aug 6, 2025 | 6.75 | 6.77 | 6.67 | 6.75 | 6.75 | - | 1,066 |
| Aug 5, 2025 | 6.68 | 6.75 | 6.68 | 6.75 | 6.75 | 1.20% | 9,814 |
| Aug 4, 2025 | 6.69 | 6.77 | 6.65 | 6.67 | 6.67 | -0.15% | 6,950 |
| Aug 1, 2025 | 6.71 | 6.78 | 6.68 | 6.68 | 6.68 | - | 5,140 |
| Jul 31, 2025 | 6.70 | 6.80 | 6.68 | 6.68 | 6.68 | -0.15% | 33,990 |
| Jul 30, 2025 | 6.70 | 6.80 | 6.69 | 6.69 | 6.69 | -0.89% | 12,086 |
| Jul 29, 2025 | 6.68 | 6.80 | 6.68 | 6.75 | 6.75 | -0.74% | 8,378 |
| Jul 28, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.64% | 21,630 |
| Jul 25, 2025 | 6.66 | 6.77 | 6.65 | 6.69 | 6.69 | -0.59% | 26,881 |
| Jul 24, 2025 | 6.80 | 6.80 | 6.73 | 6.73 | 6.73 | -1.03% | 1,344 |
| Jul 23, 2025 | 6.72 | 6.80 | 6.72 | 6.80 | 6.80 | 0.89% | 10,432 |
| Jul 22, 2025 | 6.80 | 6.80 | 6.74 | 6.74 | 6.74 | -0.88% | 8,687 |
| Jul 21, 2025 | 6.74 | 6.81 | 6.73 | 6.80 | 6.80 | - | 1,571 |
| Jul 18, 2025 | 6.74 | 6.80 | 6.72 | 6.80 | 6.80 | -0.15% | 1,455 |
| Jul 17, 2025 | 6.75 | 6.81 | 6.72 | 6.81 | 6.81 | - | 30,596 |
| Jul 16, 2025 | 6.68 | 6.81 | 6.68 | 6.81 | 6.81 | 1.34% | 9,315 |
| Jul 15, 2025 | 6.70 | 6.72 | 6.70 | 6.72 | 6.72 | 0.45% | 22,193 |
| Jul 14, 2025 | 6.67 | 6.74 | 6.67 | 6.69 | 6.69 | 0.30% | 11,451 |
| Jul 11, 2025 | 6.67 | 6.71 | 6.66 | 6.67 | 6.67 | -0.89% | 29,226 |
| Jul 10, 2025 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | 0.60% | 28,920 |
| Jul 9, 2025 | 6.72 | 6.73 | 6.68 | 6.69 | 6.69 | -0.89% | 5,586 |
| Jul 8, 2025 | 6.75 | 6.75 | 6.67 | 6.75 | 6.75 | - | 57,492 |
| Jul 7, 2025 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 1.66% | 166,607 |
| Jul 4, 2025 | 6.75 | 6.79 | 6.64 | 6.64 | 6.64 | -1.63% | 191,384 |
| Jul 3, 2025 | 6.71 | 6.81 | 6.69 | 6.75 | 6.75 | 0.75% | 14,047 |
| Jul 2, 2025 | 6.69 | 6.81 | 6.68 | 6.70 | 6.70 | -1.03% | 13,281 |
| Jul 1, 2025 | 6.80 | 6.82 | 6.72 | 6.77 | 6.77 | 0.59% | 10,934 |
| Jun 30, 2025 | 6.70 | 6.70 | 6.70 | 6.73 | 6.73 | -0.44% | 3,646 |
| Jun 27, 2025 | 6.71 | 6.80 | 6.71 | 6.76 | 6.76 | - | 2,594 |
| Jun 26, 2025 | 6.70 | 6.80 | 6.69 | 6.76 | 6.76 | -0.15% | 15,027 |
| Jun 25, 2025 | 6.72 | 6.81 | 6.72 | 6.77 | 6.77 | 0.59% | 3,388 |
| Jun 24, 2025 | 6.70 | 6.73 | 6.70 | 6.73 | 6.73 | -0.59% | 2,261 |
| Jun 23, 2025 | 6.72 | 6.80 | 6.72 | 6.77 | 6.77 | - | 4,569 |
| Jun 20, 2025 | 6.70 | 6.77 | 6.70 | 6.77 | 6.77 | 0.15% | 16,205 |
| Jun 19, 2025 | 6.72 | 6.78 | 6.72 | 6.76 | 6.76 | 0.30% | 7,675 |
| Jun 18, 2025 | 6.71 | 6.76 | 6.71 | 6.74 | 6.74 | 0.30% | 6,430 |
| Jun 17, 2025 | 6.72 | 6.76 | 6.72 | 6.72 | 6.72 | -0.74% | 7,403 |
| Jun 16, 2025 | 6.71 | 6.82 | 6.71 | 6.77 | 6.77 | 0.74% | 23,931 |
| Jun 13, 2025 | 6.70 | 6.83 | 6.70 | 6.72 | 6.72 | -0.44% | 4,280 |
| Jun 12, 2025 | 6.73 | 6.77 | 6.73 | 6.75 | 6.75 | -0.59% | 9,649 |
| Jun 11, 2025 | 6.72 | 6.80 | 6.72 | 6.79 | 6.79 | 1.19% | 8,623 |
| Jun 10, 2025 | 6.74 | 6.76 | 6.71 | 6.71 | 6.71 | - | 8,786 |
| Jun 9, 2025 | 6.71 | 6.79 | 6.68 | 6.71 | 6.71 | -0.74% | 7,781 |
| Jun 6, 2025 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 0.60% | 1,210 |