Value8 N.V. (AMS:PREVA)
Netherlands · Delayed Price · Currency is EUR · Preferred Stock4.680
-0.020 (-0.43%)
Jul 28, 2026, 1:29 PM CET
AMS:PREVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | - | -0.43% | 64 |
| Jul 27, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 0.43% | 106 |
| Jul 24, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jul 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -1.47% | 100 |
| Jul 22, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 21, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jul 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 12 |
| Jul 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 132 |
| Jul 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 109 |
| Jul 15, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.17% | 5,000 |
| Jul 14, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.70 | 0.42% | 1,566 |
| Jul 13, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| Jul 10, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | -0.21% | 41 |
| Jul 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 0.21% | 26 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| Jul 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| Jul 6, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | 158 |
| Jul 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | 4 |
| Jul 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| Jul 1, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| Jun 30, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 0.62% | 46 |
| Jun 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - | - |
| Jun 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - | 243 |
| Jun 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 0.44% | 453 |
| Jun 24, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | 0.43% | 56 |
| Jun 23, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -0.64% | 428 |
| Jun 22, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | 85 |
| Jun 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 18, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | 7 |
| Jun 17, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | 35 |
| Jun 15, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | -0.84% | 65 |
| Jun 12, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 0.85% | 100 |
| Jun 11, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 10, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 9, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 8, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 5, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | - | - |
| Jun 4, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.64 | -0.63% | 10 |
| Jun 3, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | - |
| Jun 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | 248 |
| Jun 1, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.42% | 500 |
| May 29, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.22% | 36 |
| May 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.74 | - | - |
| May 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.74 | 1.45% | 77 |
| May 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | - | - |
| May 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | -1.04% | 40 |
| May 22, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - | - |
| May 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | - | - |
| May 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | 1.27% | 521 |