Value8 N.V. (AMS:PREVA)
Netherlands · Delayed Price · Currency is EUR · Preferred Stock4.500
-0.250 (-5.26%)
At close: Mar 27, 2026
AMS:PREVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.26% | 694 |
| Mar 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 100 |
| Mar 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 19, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 18, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 27 |
| Mar 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Mar 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.21% | 195 |
| Mar 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 1,500 |
| Mar 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -2.46% | 3,069 |
| Mar 9, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.46% | 1,000 |
| Mar 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 1,189 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 16 |
| Mar 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.09% | 161 |
| Mar 2, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 0.62% | 806 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 112 |
| Feb 26, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.01% | 384 |
| Feb 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.58% | 1 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.82% | 195 |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 319 |
| Feb 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 91 |
| Feb 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 272 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.81% | 100 |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 537 |
| Feb 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.25% | 16 |
| Feb 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.25% | 5,000 |
| Feb 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 17 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 1,600 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | 289 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 24 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 84 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 130 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 19 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 186 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 10,043 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 772 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.24% | 1,900 |
| Jan 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.23% | 20 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 294 |