ABOUT YOU Holding SE (FRA:YOU)
Germany flag Germany · Delayed Price · Currency is EUR
6.65
+0.03 (0.45%)
Oct 23, 2025, 4:55 PM CET

ABOUT YOU Holding SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20256.636.656.636.656.650.45%4,321
Oct 22, 20256.646.656.606.626.62-0.30%18,541
Oct 21, 20256.606.656.606.646.640.45%42,498
Oct 20, 20256.606.666.606.616.61-0.45%2,528
Oct 17, 20256.626.656.606.646.640.61%5,481
Oct 16, 20256.616.656.606.606.60-38,479
Oct 15, 20256.696.696.606.606.60-0.60%97,085
Oct 14, 20256.606.656.596.646.640.61%110,030
Oct 13, 20256.666.686.606.606.60-1.05%85,997
Oct 10, 20256.616.676.586.676.671.06%17,894
Oct 9, 20256.606.656.606.606.60-0.75%10,321
Oct 8, 20256.586.666.586.656.650.91%3,378
Oct 7, 20256.576.606.576.596.59-6,986
Oct 6, 20256.666.666.586.596.59-0.45%15,771
Oct 3, 20256.596.666.596.626.62-0.60%11,349
Oct 2, 20256.716.716.586.666.660.60%56,815
Oct 1, 20256.616.636.606.626.620.15%33,057
Sep 30, 20256.616.646.606.616.61-0.15%42,994
Sep 29, 20256.636.686.626.626.62-0.45%35,292
Sep 26, 20256.636.746.636.656.650.30%58,727
Sep 25, 20256.646.736.636.636.63-0.30%951
Sep 24, 20256.646.666.636.656.650.30%30,262
Sep 23, 20256.696.696.636.636.63-1.04%37,810
Sep 22, 20256.666.756.666.706.700.60%95,037
Sep 19, 20256.676.746.666.666.66-1.33%17,119
Sep 18, 20256.736.756.736.756.750.90%375
Sep 17, 20256.676.696.666.696.69-952
Sep 16, 20256.676.696.676.696.69-0.15%436
Sep 15, 20256.676.746.666.706.700.15%11,187
Sep 12, 20256.716.716.676.696.69-0.15%11,629
Sep 11, 20256.676.706.666.706.70-0.15%14,807
Sep 10, 20256.706.746.666.716.71-7,682
Sep 9, 20256.706.766.696.716.710.15%29,394
Sep 8, 20256.716.746.706.706.70-0.59%25,424
Sep 5, 20256.736.746.706.746.740.60%651
Sep 4, 20256.686.736.686.706.700.60%39,455
Sep 3, 20256.716.716.666.666.66-0.60%37,062
Sep 2, 20256.716.726.696.706.70-77,978
Sep 1, 20256.736.736.706.706.70-401
Aug 29, 20256.716.716.706.706.70-1,289
Aug 28, 20256.706.736.706.706.70-12,169
Aug 27, 20256.706.776.706.706.70-16,286
Aug 26, 20256.716.716.706.706.70-0.30%38,762
Aug 25, 20256.726.756.716.726.720.15%1,971
Aug 22, 20256.716.716.716.716.71-9,494
Aug 21, 20256.736.746.716.716.71-0.30%41,598
Aug 20, 20256.726.746.716.736.730.30%598
Aug 19, 20256.726.736.716.716.71-21,934
Aug 18, 20256.716.746.716.716.71-17,642
Aug 15, 20256.716.746.716.716.71-3,419