ABOUT YOU Holding AG - YOU.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	6.63	6.61	6.62	6.63	6.61	35,292
September 26, 2025	6.63	6.65	6.65	6.74	6.63	58,727
September 25, 2025	6.64	6.63	6.63	6.73	6.63	951
September 24, 2025	6.64	6.65	6.65	6.66	6.63	30,262
September 23, 2025	6.68	6.64	6.64	6.68	6.64	80
September 22, 2025	6.66	6.66	6.66	6.66	6.66	95,037
September 19, 2025	6.69	6.69	6.69	6.69	6.69	375
September 18, 2025	6.67	6.67	6.67	6.67	6.67	375
September 17, 2025	6.67	6.67	6.67	6.67	6.67	952
September 16, 2025	6.67	6.67	6.67	6.67	6.67	375
September 15, 2025	6.67	6.7	6.7	6.74	6.66	11,187
September 12, 2025	6.71	6.69	6.69	6.71	6.67	11,629
September 11, 2025	6.67	6.7	6.7	6.7	6.66	14,807
September 10, 2025	6.7	6.71	6.71	6.74	6.66	7,682
September 09, 2025	6.7	6.71	6.71	6.76	6.69	29,394
September 08, 2025	6.71	6.7	6.7	6.74	6.7	25,424
September 05, 2025	6.69	6.69	6.74	6.69	6.69	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	6.71	6.7	6.7	6.72	6.69	77,978
September 01, 2025	6.73	6.7	6.7	6.73	6.7	401
August 29, 2025	6.71	6.7	6.7	6.71	6.7	1,289
August 28, 2025	6.7	6.7	6.7	6.73	6.7	12,169
August 27, 2025	6.7	6.7	6.7	6.77	6.7	16,286
August 26, 2025	6.71	6.7	6.7	6.71	6.7	38,762
August 25, 2025	6.72	6.72	6.72	6.75	6.71	1,971
August 22, 2025	6.71	6.71	6.71	6.71	6.71	9,494
August 21, 2025	6.73	6.71	6.71	6.74	6.71	41,598
August 20, 2025	6.72	6.73	6.73	6.74	6.71	598
August 19, 2025	6.72	6.71	6.71	6.73	6.71	21,934
August 18, 2025	6.71	6.71	6.71	6.74	6.71	17,642
August 15, 2025	6.71	6.71	6.71	6.74	6.71	3,419
August 14, 2025	6.7	6.71	6.71	6.74	6.7	17,963
August 13, 2025	6.7	6.7	6.7	6.71	6.7	45,375
August 12, 2025	6.7	6.7	6.7	6.79	6.68	45,734
August 11, 2025	6.72	6.72	6.72	6.79	6.7	32,238
August 08, 2025	6.71	6.77	6.77	6.78	6.71	3,097
August 07, 2025	6.72	6.73	6.73	6.73	6.71	8,406
August 06, 2025	6.71	6.71	6.71	6.71	6.71	1,066
August 05, 2025	6.71	6.73	6.73	6.79	6.7	9,814
August 04, 2025	6.71	6.71	6.71	6.72	6.71	6,950
August 01, 2025	6.72	6.71	6.71	6.74	6.71	5,140
July 31, 2025	6.74	6.72	6.72	6.8	6.71	33,990
July 30, 2025	6.72	6.72	6.72	6.81	6.72	12,086
July 29, 2025	6.73	6.72	6.72	6.78	6.72	8,378
July 28, 2025	6.72	6.77	6.77	6.79	6.72	21,630
July 25, 2025	6.73	6.72	6.72	6.74	6.72	26,881
July 24, 2025	6.78	6.73	6.73	6.79	6.72	1,344
July 23, 2025	6.74	6.75	6.75	6.79	6.72	10,432
July 22, 2025	6.74	6.74	6.74	6.79	6.73	8,687
July 21, 2025	6.73	6.78	6.78	6.78	6.72	1,571
July 18, 2025	6.73	6.77	6.77	6.79	6.73	1,455
July 17, 2025	6.75	6.76	6.76	6.79	6.72	30,596
July 16, 2025	6.72	6.76	6.76	6.79	6.7	9,315
July 15, 2025	6.79	6.72	6.72	6.79	6.72	22,193
July 14, 2025	6.7	6.72	6.72	6.75	6.7	11,451
July 11, 2025	6.79	6.7	6.7	6.79	6.65	29,226
July 10, 2025	6.72	6.71	6.71	6.73	6.7	28,920
July 09, 2025	6.73	6.72	6.72	6.75	6.69	5,586
July 08, 2025	6.72	6.73	6.73	6.84	6.69	57,492

ABOUT YOU Holding AG (YOU.F) XETRA