ABOUT YOU Holding SE (FRA:YOU)
Germany · Delayed Price · Currency is EUR 6.60
-0.04 (-0.60%)
Oct 1, 2025, 8:00 AM CET
ABOUT YOU Holding SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 6.61 | 6.64 | 6.60 | 6.61 | 6.61 | - | 1,465 |
| Sep 29, 2025 | 6.63 | 6.63 | 6.61 | 6.61 | 6.62 | -0.60% | 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 |
| Aug 14, 2025 | 6.70 | 6.74 | 6.70 | 6.71 | 6.71 | 0.15% | 17,963 |
| Aug 13, 2025 | 6.70 | 6.71 | 6.70 | 6.70 | 6.70 | - | 45,375 |
| Aug 12, 2025 | 6.70 | 6.79 | 6.68 | 6.70 | 6.70 | -0.30% | 45,734 |
| Aug 11, 2025 | 6.72 | 6.79 | 6.70 | 6.72 | 6.72 | -0.74% | 32,238 |
| Aug 8, 2025 | 6.71 | 6.78 | 6.71 | 6.77 | 6.77 | 0.59% | 3,097 |
| Aug 7, 2025 | 6.72 | 6.73 | 6.71 | 6.73 | 6.73 | 0.30% | 8,406 |
| Aug 6, 2025 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | -0.30% | 1,066 |
| Aug 5, 2025 | 6.71 | 6.79 | 6.70 | 6.73 | 6.73 | 0.30% | 9,814 |
| Aug 4, 2025 | 6.71 | 6.72 | 6.71 | 6.71 | 6.71 | - | 6,950 |
| Aug 1, 2025 | 6.72 | 6.74 | 6.71 | 6.71 | 6.71 | -0.15% | 5,140 |
| Jul 31, 2025 | 6.74 | 6.80 | 6.71 | 6.72 | 6.72 | - | 33,990 |
| Jul 30, 2025 | 6.72 | 6.81 | 6.72 | 6.72 | 6.72 | - | 12,086 |
| Jul 29, 2025 | 6.73 | 6.78 | 6.72 | 6.72 | 6.72 | -0.74% | 8,378 |
| Jul 28, 2025 | 6.72 | 6.79 | 6.72 | 6.77 | 6.77 | 0.74% | 21,630 |
| Jul 25, 2025 | 6.73 | 6.74 | 6.72 | 6.72 | 6.72 | -0.15% | 26,881 |
| Jul 24, 2025 | 6.78 | 6.79 | 6.72 | 6.73 | 6.73 | -0.30% | 1,344 |
| Jul 23, 2025 | 6.74 | 6.79 | 6.72 | 6.75 | 6.75 | 0.15% | 10,432 |