ABOUT YOU Holding AG (YOU.F)
6.69
0.04 (0.60%)
At close: Mar 12, 2025, 5:28 PM
YOU.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | -0.04 | -0.60% | 60 |
| Mar 10, 2025 | 6.66 | 6.70 | 6.66 | 6.69 | 0.03 | 0.45% | 146,439 |
| Mar 7, 2025 | 6.66 | 6.67 | 6.62 | 6.66 | 0.00 | 0.00% | 576,009 |
| Mar 6, 2025 | 6.66 | 6.70 | 6.66 | 6.66 | 0.00 | 0.00% | 118,753 |
| Mar 5, 2025 | 6.66 | 6.70 | 6.61 | 6.66 | 0.00 | 0.00% | 189,387 |
| Mar 4, 2025 | 6.66 | 6.68 | 6.65 | 6.66 | 0.00 | 0.00% | 123,037 |
| Mar 3, 2025 | 6.66 | 6.70 | 6.66 | 6.66 | 0.00 | 0.00% | 84,820 |
| Feb 28, 2025 | 6.70 | 6.70 | 6.65 | 6.66 | 0.00 | 0.00% | 362,468 |
| Feb 27, 2025 | 6.69 | 6.69 | 6.66 | 6.66 | 0.00 | 0.00% | 100,323 |
| Feb 26, 2025 | 6.65 | 6.68 | 6.65 | 6.66 | 0.00 | 0.00% | 27,132 |
| Feb 25, 2025 | 6.70 | 6.70 | 6.62 | 6.66 | 0.01 | 0.15% | 46,531 |
| Feb 24, 2025 | 6.67 | 6.70 | 6.61 | 6.65 | -0.03 | -0.45% | 299,325 |
| Feb 21, 2025 | 6.65 | 6.70 | 6.65 | 6.68 | 0.02 | 0.30% | 136,045 |
| Feb 20, 2025 | 6.65 | 6.72 | 6.65 | 6.66 | 0.01 | 0.15% | 152,725 |
| Feb 19, 2025 | 6.65 | 6.72 | 6.65 | 6.65 | 0.00 | 0.00% | 77,648 |
| Feb 18, 2025 | 6.70 | 6.72 | 6.65 | 6.65 | -0.05 | -0.75% | 84,088 |
| Feb 17, 2025 | 6.60 | 6.87 | 6.58 | 6.70 | 0.07 | 1.06% | 444,734 |
| Feb 14, 2025 | 6.58 | 6.65 | 6.58 | 6.63 | 0.06 | 0.91% | 57,121 |
| Feb 13, 2025 | 6.61 | 6.70 | 6.55 | 6.57 | -0.04 | -0.61% | 273,698 |
| Feb 12, 2025 | 6.58 | 6.63 | 6.58 | 6.61 | 0.03 | 0.46% | 249,091 |
| Feb 11, 2025 | 6.55 | 6.59 | 6.55 | 6.58 | 0.02 | 0.30% | 92,190 |
| Feb 10, 2025 | 6.58 | 6.62 | 6.51 | 6.56 | -0.03 | -0.46% | 546,905 |
| Feb 7, 2025 | 6.59 | 6.64 | 6.59 | 6.59 | -0.01 | -0.15% | 159,611 |
| Feb 6, 2025 | 6.61 | 6.66 | 6.58 | 6.60 | -0.01 | -0.15% | 140,092 |
| Feb 5, 2025 | 6.58 | 6.62 | 6.58 | 6.61 | 0.01 | 0.15% | 87,633 |
| Feb 4, 2025 | 6.58 | 6.61 | 6.53 | 6.60 | 0.02 | 0.30% | 165,616 |
| Feb 3, 2025 | 6.57 | 6.61 | 6.57 | 6.58 | -0.02 | -0.30% | 330,469 |
| Jan 31, 2025 | 6.57 | 6.61 | 6.57 | 6.60 | 0.02 | 0.30% | 209,775 |
| Jan 30, 2025 | 6.60 | 6.63 | 6.56 | 6.58 | -0.02 | -0.30% | 274,740 |
| Jan 29, 2025 | 6.57 | 6.68 | 6.56 | 6.60 | 0.04 | 0.61% | 126,643 |
| Jan 28, 2025 | 6.54 | 6.57 | 6.53 | 6.56 | 0.02 | 0.31% | 499,759 |
| Jan 27, 2025 | 6.53 | 6.59 | 6.50 | 6.54 | 0.00 | 0.00% | 156,751 |
| Jan 24, 2025 | 6.54 | 6.60 | 6.51 | 6.54 | 0.00 | 0.00% | 280,657 |
| Jan 23, 2025 | 6.51 | 6.55 | 6.51 | 6.54 | 0.02 | 0.31% | 293,847 |
| Jan 22, 2025 | 6.55 | 6.58 | 6.52 | 6.52 | -0.05 | -0.76% | 299,667 |
| Jan 21, 2025 | 6.52 | 6.65 | 6.52 | 6.57 | 0.01 | 0.15% | 351,141 |
| Jan 20, 2025 | 6.41 | 6.64 | 6.41 | 6.56 | 0.15 | 2.34% | 1,129,579 |
| Jan 17, 2025 | 6.46 | 6.46 | 6.41 | 6.41 | -0.06 | -0.93% | 75,325 |
| Jan 16, 2025 | 6.48 | 6.48 | 6.45 | 6.47 | -0.01 | -0.15% | 179,523 |
| Jan 15, 2025 | 6.48 | 6.49 | 6.47 | 6.48 | 0.01 | 0.15% | 169,605 |
| Jan 14, 2025 | 6.50 | 6.51 | 6.46 | 6.47 | -0.04 | -0.61% | 593,015 |
| Jan 13, 2025 | 6.49 | 6.51 | 6.49 | 6.51 | 0.00 | 0.00% | 390,819 |
| Jan 10, 2025 | 6.49 | 6.51 | 6.49 | 6.51 | 0.02 | 0.31% | 1,100,807 |
| Jan 9, 2025 | 6.49 | 6.50 | 6.49 | 6.49 | 0.00 | 0.00% | 266,313 |
| Jan 8, 2025 | 6.49 | 6.50 | 6.49 | 6.49 | -0.01 | -0.15% | 335,575 |
| Jan 7, 2025 | 6.51 | 6.57 | 6.49 | 6.50 | -0.01 | -0.15% | 363,956 |
| Jan 6, 2025 | 6.48 | 6.51 | 6.48 | 6.51 | 0.02 | 0.31% | 1,403,775 |
| Jan 3, 2025 | 6.48 | 6.50 | 6.48 | 6.49 | 0.00 | 0.00% | 840,686 |
| Jan 2, 2025 | 6.47 | 6.50 | 6.47 | 6.49 | 0.02 | 0.31% | 558,796 |
| Dec 30, 2024 | 6.48 | 6.49 | 6.46 | 6.47 | -0.02 | -0.31% | 134,467 |