ABOUT YOU Holding SE (ETR:YOU)
Germany · Delayed Price · Currency is EUR 6.69
-0.01 (-0.15%)
Sep 12, 2025, 5:36 PM CET
ABOUT YOU Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.71 | 6.71 | 6.67 | 6.69 | 6.69 | -0.15% | 11,629 |
| Sep 11, 2025 | 6.67 | 6.70 | 6.66 | 6.70 | 6.70 | -0.15% | 14,807 |
| Sep 10, 2025 | 6.70 | 6.74 | 6.66 | 6.71 | 6.71 | - | 7,682 |
| Sep 9, 2025 | 6.70 | 6.76 | 6.69 | 6.71 | 6.71 | -0.45% | 29,394 |
| Sep 8, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - | 25,424 |
| Sep 5, 2025 | 6.73 | 6.74 | 6.70 | 6.74 | 6.74 | 0.60% | 651 |
| Sep 4, 2025 | 6.68 | 6.73 | 6.68 | 6.70 | 6.70 | 0.60% | 39,455 |
| Sep 3, 2025 | 6.71 | 6.71 | 6.66 | 6.66 | 6.66 | -1.33% | 37,062 |
| Sep 2, 2025 | 6.69 | 6.75 | 6.69 | 6.75 | 6.75 | 0.60% | 77,978 |
| Sep 1, 2025 | 6.73 | 6.73 | 6.70 | 6.71 | 6.71 | - | 401 |
| Aug 29, 2025 | 6.69 | 6.71 | 6.69 | 6.71 | 6.71 | -0.59% | 1,289 |
| Aug 28, 2025 | 6.69 | 6.75 | 6.69 | 6.75 | 6.75 | 0.15% | 12,169 |
| Aug 27, 2025 | 6.68 | 6.75 | 6.68 | 6.74 | 6.74 | -0.15% | 16,286 |
| Aug 26, 2025 | 6.70 | 6.77 | 6.67 | 6.75 | 6.75 | - | 38,762 |
| Aug 25, 2025 | 6.70 | 6.77 | 6.70 | 6.75 | 6.75 | - | 1,971 |
| Aug 22, 2025 | 6.70 | 6.75 | 6.67 | 6.75 | 6.75 | - | 9,494 |
| Aug 21, 2025 | 6.75 | 6.75 | 6.67 | 6.75 | 6.75 | - | 41,598 |
| Aug 20, 2025 | 6.73 | 6.75 | 6.71 | 6.75 | 6.75 | - | 598 |
| Aug 19, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 21,934 |
| Aug 18, 2025 | 6.70 | 6.75 | 6.69 | 6.75 | 6.75 | - | 17,642 |
| Aug 15, 2025 | 6.69 | 6.75 | 6.69 | 6.75 | 6.75 | 0.45% | 3,419 |
| Aug 14, 2025 | 6.69 | 6.75 | 6.68 | 6.72 | 6.72 | -0.44% | 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 |