ABOUT YOU Holding SE (FRA:YOU)
Germany flag Germany · Delayed Price · Currency is EUR
6.72
+0.02 (0.30%)
Aug 1, 2025, 9:02 AM CET

ABOUT YOU Holding SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.726.746.716.716.71-0.15%5,140
Jul 31, 20256.746.806.716.726.72-33,990
Jul 30, 20256.726.816.726.726.72-12,086
Jul 29, 20256.736.786.726.726.72-0.74%8,378
Jul 28, 20256.726.796.726.776.770.74%21,630
Jul 25, 20256.736.746.726.726.72-0.15%26,881
Jul 24, 20256.786.796.726.736.73-0.30%1,344
Jul 23, 20256.746.796.726.756.750.15%10,432
Jul 22, 20256.746.796.736.746.74-0.59%8,687
Jul 21, 20256.736.786.726.786.780.15%1,571
Jul 18, 20256.736.796.736.776.770.15%1,455
Jul 17, 20256.756.796.726.766.76-30,596
Jul 16, 20256.726.796.706.766.760.60%9,315
Jul 15, 20256.796.796.726.726.72-22,193
Jul 14, 20256.706.756.706.726.720.30%11,451
Jul 11, 20256.796.796.656.706.70-0.15%29,226
Jul 10, 20256.726.736.706.716.71-0.15%28,920
Jul 9, 20256.736.756.696.726.72-0.15%5,586
Jul 8, 20256.726.846.696.736.730.15%57,492
Jul 7, 20256.676.896.676.726.720.60%166,607
Jul 4, 20256.726.746.686.686.68-0.74%191,384
Jul 3, 20256.746.806.716.736.73-14,047
Jul 2, 20256.716.776.716.736.730.30%13,281
Jul 1, 20256.736.806.706.716.71-1.03%10,934
Jun 30, 20256.726.816.716.786.780.89%3,646
Jun 27, 20256.716.726.716.726.720.15%2,594
Jun 26, 20256.706.836.706.716.71-0.30%15,027
Jun 25, 20256.726.736.726.736.73-0.30%3,388
Jun 24, 20256.756.756.756.756.750.45%2,261
Jun 23, 20256.726.726.716.726.72-1.18%4,569
Jun 20, 20256.726.806.726.806.801.19%16,205
Jun 19, 20256.726.796.726.726.72-0.30%7,675
Jun 18, 20256.726.766.726.746.740.15%6,430
Jun 17, 20256.726.806.726.736.73-0.30%7,403
Jun 16, 20257.007.006.726.756.750.15%23,931
Jun 13, 20256.746.746.746.746.74-4,280
Jun 12, 20256.846.846.726.746.74-0.15%9,649
Jun 11, 20256.726.846.726.756.750.15%8,623
Jun 10, 20256.746.806.746.746.740.30%8,786
Jun 9, 20256.846.846.726.726.72-0.44%7,781
Jun 6, 20256.826.836.746.756.75-0.15%1,210
Jun 5, 20256.906.906.766.766.76-1.02%6,362
Jun 4, 20257.257.256.836.836.83-0.44%554
Jun 3, 20256.837.026.806.866.860.29%12,627
Jun 2, 20256.766.916.726.846.841.94%8,579
May 30, 20256.796.846.716.716.71-1.61%39,840
May 29, 20256.996.996.826.826.82-1.16%485
May 28, 20256.816.996.806.906.901.32%20,836
May 27, 20256.866.886.806.816.810.44%874
May 26, 20256.746.896.746.786.78-0.44%1,669