ABOUT YOU Holding AG (YOU.DE)
XETRA: YOU.DE
· Real-Time Price · USD
6.81
0.08 (1.19%)
At close: Apr 17, 2025, 5:13 PM
YOU.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.90 | 6.90 | 6.71 | 6.81 | n/a | 0.89% | 27,487 |
| Apr 16, 2025 | 6.69 | 6.79 | 6.69 | 6.75 | n/a | 0.00% | 446,325 |
| Apr 15, 2025 | 6.68 | 6.75 | 6.67 | 6.75 | n/a | 0.00% | 9,758 |
| Apr 14, 2025 | 6.72 | 6.76 | 6.67 | 6.75 | n/a | 0.45% | 6,977 |
| Apr 11, 2025 | 6.70 | 6.79 | 6.68 | 6.72 | n/a | 0.15% | 8,687 |
| Apr 10, 2025 | 6.66 | 6.95 | 6.66 | 6.71 | n/a | -1.32% | 100,400 |
| Apr 9, 2025 | 6.50 | 6.92 | 6.50 | 6.80 | n/a | 4.45% | 55,486 |
| Apr 8, 2025 | 6.70 | 6.70 | 6.50 | 6.51 | n/a | -2.11% | 22,823 |
| Apr 7, 2025 | 6.63 | 6.75 | 6.52 | 6.65 | n/a | -0.30% | 114,494 |
| Apr 4, 2025 | 6.67 | 6.75 | 6.66 | 6.67 | n/a | -1.19% | 158,658 |
| Apr 3, 2025 | 6.64 | 6.75 | 6.64 | 6.75 | n/a | 0.00% | 16,063 |
| Apr 2, 2025 | 6.63 | 6.75 | 6.63 | 6.75 | n/a | 0.00% | 14,834 |
| Apr 1, 2025 | 6.68 | 6.79 | 6.68 | 6.75 | n/a | 0.45% | 12,682 |
| Mar 31, 2025 | 6.63 | 6.80 | 6.63 | 6.72 | n/a | 0.75% | 10,730 |
| Mar 28, 2025 | 6.66 | 6.88 | 6.66 | 6.67 | n/a | 0.15% | 12,353 |
| Mar 27, 2025 | 6.67 | 6.71 | 6.65 | 6.66 | n/a | -0.15% | 34,521 |
| Mar 26, 2025 | 6.68 | 6.76 | 6.66 | 6.67 | n/a | -1.33% | 34,040 |
| Mar 25, 2025 | 6.68 | 6.79 | 6.68 | 6.76 | n/a | 0.90% | 6,890 |
| Mar 24, 2025 | 6.69 | 6.82 | 6.67 | 6.70 | n/a | -0.30% | 10,504 |
| Mar 21, 2025 | 6.83 | 6.83 | 6.71 | 6.72 | n/a | -3.03% | 98,346 |