ABOUT YOU Holding SE (FRA:YOU)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 6.63 | 6.65 | 6.63 | 6.65 | 6.65 | 0.45% | 4,321 |
| Oct 22, 2025 | 6.64 | 6.65 | 6.60 | 6.62 | 6.62 | -0.30% | 18,541 |
| Oct 21, 2025 | 6.60 | 6.65 | 6.60 | 6.64 | 6.64 | 0.45% | 42,498 |
| Oct 20, 2025 | 6.60 | 6.66 | 6.60 | 6.61 | 6.61 | -0.45% | 2,528 |
| Oct 17, 2025 | 6.62 | 6.65 | 6.60 | 6.64 | 6.64 | 0.61% | 5,481 |
| Oct 16, 2025 | 6.61 | 6.65 | 6.60 | 6.60 | 6.60 | - | 38,479 |
| Oct 15, 2025 | 6.69 | 6.69 | 6.60 | 6.60 | 6.60 | -0.60% | 97,085 |
| Oct 14, 2025 | 6.60 | 6.65 | 6.59 | 6.64 | 6.64 | 0.61% | 110,030 |
| Oct 13, 2025 | 6.66 | 6.68 | 6.60 | 6.60 | 6.60 | -1.05% | 85,997 |
| Oct 10, 2025 | 6.61 | 6.67 | 6.58 | 6.67 | 6.67 | 1.06% | 17,894 |
| Oct 9, 2025 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 10,321 |
| Oct 8, 2025 | 6.58 | 6.66 | 6.58 | 6.65 | 6.65 | 0.91% | 3,378 |
| Oct 7, 2025 | 6.57 | 6.60 | 6.57 | 6.59 | 6.59 | - | 6,986 |
| Oct 6, 2025 | 6.66 | 6.66 | 6.58 | 6.59 | 6.59 | -0.45% | 15,771 |
| Oct 3, 2025 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | -0.60% | 11,349 |
| Oct 2, 2025 | 6.71 | 6.71 | 6.58 | 6.66 | 6.66 | 0.60% | 56,815 |
| Oct 1, 2025 | 6.61 | 6.63 | 6.60 | 6.62 | 6.62 | 0.15% | 33,057 |
| Sep 30, 2025 | 6.61 | 6.64 | 6.60 | 6.61 | 6.61 | -0.15% | 42,994 |
| Sep 29, 2025 | 6.63 | 6.68 | 6.62 | 6.62 | 6.62 | -0.45% | 35,292 |
| Sep 26, 2025 | 6.63 | 6.74 | 6.63 | 6.65 | 6.65 | 0.30% | 58,727 |
| Sep 25, 2025 | 6.64 | 6.73 | 6.63 | 6.63 | 6.63 | -0.30% | 951 |
| Sep 24, 2025 | 6.64 | 6.66 | 6.63 | 6.65 | 6.65 | 0.30% | 30,262 |
| Sep 23, 2025 | 6.69 | 6.69 | 6.63 | 6.63 | 6.63 | -1.04% | 37,810 |
| Sep 22, 2025 | 6.66 | 6.75 | 6.66 | 6.70 | 6.70 | 0.60% | 95,037 |
| Sep 19, 2025 | 6.67 | 6.74 | 6.66 | 6.66 | 6.66 | -1.33% | 17,119 |
| Sep 18, 2025 | 6.73 | 6.75 | 6.73 | 6.75 | 6.75 | 0.90% | 375 |
| Sep 17, 2025 | 6.67 | 6.69 | 6.66 | 6.69 | 6.69 | - | 952 |
| Sep 16, 2025 | 6.67 | 6.69 | 6.67 | 6.69 | 6.69 | -0.15% | 436 |
| Sep 15, 2025 | 6.67 | 6.74 | 6.66 | 6.70 | 6.70 | 0.15% | 11,187 |
| 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 | 0.15% | 29,394 |
| Sep 8, 2025 | 6.71 | 6.74 | 6.70 | 6.70 | 6.70 | -0.59% | 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 | -0.60% | 37,062 |
| Sep 2, 2025 | 6.71 | 6.72 | 6.69 | 6.70 | 6.70 | - | 77,978 |
| Sep 1, 2025 | 6.73 | 6.73 | 6.70 | 6.70 | 6.70 | - | 401 |
| Aug 29, 2025 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | - | 1,289 |
| Aug 28, 2025 | 6.70 | 6.73 | 6.70 | 6.70 | 6.70 | - | 12,169 |
| Aug 27, 2025 | 6.70 | 6.77 | 6.70 | 6.70 | 6.70 | - | 16,286 |
| Aug 26, 2025 | 6.71 | 6.71 | 6.70 | 6.70 | 6.70 | -0.30% | 38,762 |
| Aug 25, 2025 | 6.72 | 6.75 | 6.71 | 6.72 | 6.72 | 0.15% | 1,971 |
| Aug 22, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | - | 9,494 |
| Aug 21, 2025 | 6.73 | 6.74 | 6.71 | 6.71 | 6.71 | -0.30% | 41,598 |
| Aug 20, 2025 | 6.72 | 6.74 | 6.71 | 6.73 | 6.73 | 0.30% | 598 |
| Aug 19, 2025 | 6.72 | 6.73 | 6.71 | 6.71 | 6.71 | - | 21,934 |
| Aug 18, 2025 | 6.71 | 6.74 | 6.71 | 6.71 | 6.71 | - | 17,642 |
| Aug 15, 2025 | 6.71 | 6.74 | 6.71 | 6.71 | 6.71 | - | 3,419 |