YOU

ABOUT YOU Historical Data - YOU

Buy
Sell
Stock Name Stock Symbol Market Stock Type
ABOUT YOU HOLDING SE YOU XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.18 -2.8% 6.26 03:45:59
Open Price Low Price High Price Close Price Previous Close
6.35 6.24 6.41 6.26 6.44
more quote information »

YOU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week6.046.445.856.18126,4940.223.64%
1 Month7.347.635.856.13290,563-1.08-14.71%
3 Months5.707.635.046.13185,9220.569.82%
6 Months8.529.164.7656.06164,719-2.26-26.53%
1 Year17.4017.534.7658.14194,784-11.14-64.02%
3 Years25.6026.984.76512.74176,601-19.34-75.55%
5 Years25.6026.984.76512.74176,601-19.34-75.55%

YOU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
04 Feb 2023 6.26 -0.18 -2.8% 6.35 6.41 6.24 118,647
03 Feb 2023 6.44 0.44 7.33% 6.13 6.44 6.13 229,699
02 Feb 2023 6.00 -0.02 -0.33% 6.04 6.15 5.95 84,874
01 Feb 2023 6.02 0.06 1.01% 5.91 6.06 5.85 62,275
31 Jan 2023 5.96 -0.23 -3.72% 6.14 6.20 5.86 174,436
28 Jan 2023 6.19 0.13 2.15% 6.04 6.19 6.04 81,186
27 Jan 2023 6.06 0.12 2.02% 6.04 6.13 5.97 73,517
26 Jan 2023 5.94 -0.10 -1.66% 6.02 6.10 5.89 129,336
25 Jan 2023 6.04 -0.19 -3.05% 6.24 6.27 6.04 142,416
24 Jan 2023 6.23 -0.02 -0.32% 6.27 6.41 6.13 107,224
21 Jan 2023 6.25 0.15 2.46% 6.15 6.32 6.11 57,565
20 Jan 2023 6.10 -0.20 -3.17% 6.25 6.26 6.06 91,352
19 Jan 2023 6.30 -0.03 -0.47% 6.35 6.55 6.25 134,647
18 Jan 2023 6.33 -0.04 -0.63% 6.29 6.46 6.20 295,866
17 Jan 2023 6.37 0.26 4.26% 6.15 6.39 6.06 95,101
14 Jan 2023 6.11 -0.11 -1.77% 6.20 6.45 6.06 197,339
13 Jan 2023 6.22 0.32 5.42% 5.91 6.26 5.91 220,293
12 Jan 2023 5.90 -0.12 -1.99% 6.03 6.18 5.90 436,782
11 Jan 2023 6.02 -1.33 -18.1% 7.08 7.22 5.94 1,172,898
10 Jan 2023 7.35 -0.28 -3.67% 7.58 7.62 7.11 158,769
07 Jan 2023 7.63 0.23 3.11% 7.34 7.63 7.10 101,022
06 Jan 2023 7.40 0.09 1.23% 7.26 7.50 6.93 178,840
Your Recent History
XE
YOU
ABOUT YOU
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230205 01:00:06