ABOUT YOU Holding AG (YOU.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YOU.DE Historical Return
If you invested €1000 in ABOUT YOU Holding AG (YOU.DE) since IPO date, it would be worth €262.6 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €290, while €1000 invested 1 year ago would be worth €1,000. This corresponds to total returns of -73.74%, -71%, 0%, respectively, with annualized returns of -22.53%, -21.93%, 0%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YOU.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 06, 2025 | 6.61 | 6.67 | 6.67 | 6.67 | 6.61 | 689 |
| November 05, 2025 | 6.61 | 6.67 | 6.67 | 6.67 | 6.61 | 2,923 |
| November 04, 2025 | 6.61 | 6.68 | 6.68 | 6.68 | 6.61 | 598 |
| November 03, 2025 | 6.61 | 6.58 | 6.58 | 6.63 | 6.58 | 11,136 |
| October 31, 2025 | 6.61 | 6.58 | 6.58 | 6.62 | 6.57 | 1,585 |
| October 30, 2025 | 6.68 | 6.66 | 6.66 | 6.68 | 6.61 | 500 |
| October 29, 2025 | 6.6 | 6.68 | 6.68 | 6.68 | 6.6 | 13,643 |
| October 28, 2025 | 6.61 | 6.62 | 6.62 | 6.62 | 6.61 | 7,677 |
| October 27, 2025 | 6.6 | 6.61 | 6.61 | 6.61 | 6.6 | 308 |
| October 24, 2025 | 6.64 | 6.67 | 6.67 | 6.68 | 6.63 | 27,842 |
| October 23, 2025 | 6.6 | 6.68 | 6.68 | 6.68 | 6.6 | 4,321 |
| October 22, 2025 | 6.62 | 6.64 | 6.64 | 6.64 | 6.61 | 18,541 |
| October 21, 2025 | 6.61 | 6.6 | 6.6 | 6.64 | 6.6 | 42,498 |
| October 20, 2025 | 6.62 | 6.57 | 6.57 | 6.65 | 6.57 | 2,528 |
| October 17, 2025 | 6.59 | 6.61 | 6.61 | 6.62 | 6.59 | 5,481 |
| October 16, 2025 | 6.58 | 6.6 | 6.6 | 6.61 | 6.58 | 38,479 |
| October 15, 2025 | 6.63 | 6.61 | 6.61 | 6.63 | 6.6 | 97,085 |
| October 14, 2025 | 6.6 | 6.63 | 6.63 | 6.63 | 6.6 | 110,030 |
| October 13, 2025 | 6.7 | 6.57 | 6.57 | 6.7 | 6.57 | 85,997 |
| October 10, 2025 | 6.64 | 6.7 | 6.7 | 6.7 | 6.58 | 17,894 |
| October 09, 2025 | 6.64 | 6.64 | 6.64 | 6.65 | 6.56 | 10,321 |
| October 08, 2025 | 6.58 | 6.64 | 6.64 | 6.64 | 6.57 | 3,378 |
| October 07, 2025 | 6.57 | 6.55 | 6.55 | 6.64 | 6.55 | 6,986 |
| October 06, 2025 | 6.59 | 6.55 | 6.55 | 6.64 | 6.55 | 15,771 |
| October 03, 2025 | 6.58 | 6.66 | 6.66 | 6.66 | 6.58 | 11,349 |
| October 02, 2025 | 6.6 | 6.62 | 6.62 | 6.62 | 6.59 | 56,815 |
| October 01, 2025 | 6.6 | 6.61 | 6.61 | 6.61 | 6.6 | 33,057 |
| September 30, 2025 | 6.67 | 6.58 | 6.58 | 6.67 | 6.58 | 42,994 |
| September 29, 2025 | 6.63 | 6.63 | 6.63 | 6.67 | 6.63 | 35,292 |
| September 26, 2025 | 6.64 | 6.66 | 6.66 | 6.66 | 6.64 | 58,727 |
| September 25, 2025 | 6.63 | 6.65 | 6.65 | 6.65 | 6.63 | 951 |
| September 24, 2025 | 6.63 | 6.62 | 6.62 | 6.65 | 6.62 | 30,262 |
| September 23, 2025 | 6.68 | 6.62 | 6.62 | 6.68 | 6.6 | 37,810 |
| September 22, 2025 | 6.65 | 6.68 | 6.68 | 6.68 | 6.65 | 95,037 |
| September 19, 2025 | 6.68 | 6.68 | 6.68 | 6.69 | 6.66 | 17,119 |
| September 18, 2025 | 6.67 | 6.72 | 6.72 | 6.72 | 6.67 | 1,500 |
| September 17, 2025 | 6.7 | 6.67 | 6.67 | 6.7 | 6.66 | 952 |
| September 16, 2025 | 6.7 | 6.7 | 6.7 | 6.7 | 6.69 | 436 |
| September 15, 2025 | 6.67 | 6.7 | 6.7 | 6.75 | 6.66 | 11,187 |
| September 12, 2025 | 6.67 | 6.67 | 6.67 | 6.71 | 6.67 | 11,629 |
| September 11, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.66 | 14,807 |
| September 10, 2025 | 6.69 | 6.67 | 6.67 | 6.74 | 6.67 | 7,682 |
| September 09, 2025 | 6.67 | 6.72 | 6.72 | 6.72 | 6.67 | 29,394 |
| September 08, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 25,424 |
| September 05, 2025 | 6.73 | 6.74 | 6.74 | 6.74 | 6.7 | 651 |
| September 04, 2025 | 6.68 | 6.7 | 6.7 | 6.73 | 6.68 | 39,455 |
| September 03, 2025 | 6.71 | 6.66 | 6.66 | 6.71 | 6.66 | 37,062 |
| September 02, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.69 | 77,978 |
| September 01, 2025 | 6.73 | 6.71 | 6.71 | 6.73 | 6.7 | 401 |
| August 29, 2025 | 6.69 | 6.71 | 6.71 | 6.71 | 6.69 | 1,289 |
| August 28, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.69 | 12,169 |
| August 27, 2025 | 6.68 | 6.74 | 6.74 | 6.75 | 6.68 | 16,286 |
| August 26, 2025 | 6.7 | 6.75 | 6.75 | 6.77 | 6.67 | 38,762 |
| August 25, 2025 | 6.7 | 6.75 | 6.75 | 6.77 | 6.7 | 1,971 |
| August 22, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.67 | 9,494 |
| August 21, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.67 | 41,598 |
| August 20, 2025 | 6.73 | 6.75 | 6.75 | 6.75 | 6.71 | 598 |
| August 19, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.7 | 21,934 |
| August 18, 2025 | 6.7 | 6.75 | 6.75 | 6.75 | 6.69 | 17,642 |
| August 15, 2025 | 6.69 | 6.75 | 6.75 | 6.75 | 6.69 | 3,419 |
AD
