Value8 N.V. (AMS:PREVA)
Netherlands · Delayed Price · Currency is EUR 4.720
-0.080 (-1.67%)
Aug 1, 2025, 11:30 AM CET
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 190 |
| Jul 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 279 |
| Jul 28, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | - | 204 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | 667 |
| Jul 24, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 22, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 18, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Jul 17, 2025 | 4.73 | 4.88 | 4.73 | 4.88 | 4.88 | 0.62% | 400 |
| Jul 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jul 15, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | - |
| Jul 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | 0.62% | 10 |
| Jul 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | - | 103 |
| Jul 10, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | - | - |
| Jul 9, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | - | - |
| Jul 8, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | - | 514 |
| Jul 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | - | 100 |
| Jul 4, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -1.43% | 100 |
| Jul 3, 2025 | 4.85 | 4.89 | 4.85 | 4.89 | 4.81 | 0.82% | 1,149 |
| Jul 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | - | - |
| Jul 1, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | - | - |
| Jun 30, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.77 | 1.04% | 122 |
| Jun 27, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.73 | 5.49% | 73 |
| Jun 26, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.48 | -5.21% | 4 |
| Jun 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 12 |
| Jun 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 18 |
| Jun 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 3,010 |
| Jun 20, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.73 | 6.67% | 50 |
| Jun 19, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | - |
| Jun 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | -6.25% | 3,240 |
| Jun 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Jun 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Jun 13, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.73 | -1.84% | 141 |
| Jun 12, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | - | - |
| Jun 11, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.81 | 2.95% | 200 |
| Jun 10, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| Jun 9, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | 372 |
| Jun 6, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 1.06% | 97 |
| Jun 5, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Jun 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Jun 3, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.63 | - | 440 |
| Jun 2, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | 24 |
| May 30, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | 39 |
| May 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| May 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -1.05% | 550 |
| May 27, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 1.06% | 28 |
| May 26, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |