Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.60
0.00 (-1.49%)
Mar 3, 2026, 2:08 PM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 6.70 | 6.70 | 6.55 | 6.60 | 6.60 | -1.49% | 2,615 |
| Mar 2, 2026 | 6.50 | 7.00 | 6.50 | 6.70 | 6.70 | 3.08% | 15,039 |
| Feb 27, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 530 |
| Feb 26, 2026 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | - | 4,361 |
| Feb 25, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 0.76% | 2,229 |
| Feb 24, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 0.77% | 579 |
| Feb 23, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -2.99% | 1,745 |
| Feb 20, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 210 |
| Feb 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 180 |
| Feb 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 10 |
| Feb 17, 2026 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | - | 1,690 |
| Feb 16, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | - | 1,050 |
| Feb 13, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | - | 678 |
| Feb 12, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | - | 1,599 |
| Feb 11, 2026 | 6.75 | 6.75 | 6.60 | 6.70 | 6.70 | -1.47% | 1,277 |
| Feb 10, 2026 | 6.85 | 6.85 | 6.75 | 6.80 | 6.80 | - | 1,333 |
| Feb 9, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 941 |
| Feb 6, 2026 | 6.60 | 6.85 | 6.55 | 6.85 | 6.85 | 0.74% | 3,417 |
| Feb 5, 2026 | 6.85 | 6.85 | 6.60 | 6.80 | 6.80 | -0.73% | 499 |
| Feb 4, 2026 | 6.50 | 6.90 | 6.50 | 6.85 | 6.85 | 6.20% | 14,981 |
| Feb 3, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 251 |
| Feb 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Jan 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 180 |
| Jan 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | 1,587 |
| Jan 28, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 913 |
| Jan 27, 2026 | 6.45 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 1,792 |
| Jan 26, 2026 | 6.25 | 6.45 | 6.25 | 6.40 | 6.40 | - | 4,780 |
| Jan 23, 2026 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | - | 2,679 |
| Jan 22, 2026 | 6.00 | 6.45 | 6.00 | 6.40 | 6.40 | -1.54% | 7,622 |
| Jan 21, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 261 |
| Jan 20, 2026 | 6.35 | 6.55 | 6.35 | 6.55 | 6.55 | 0.77% | 606 |
| Jan 19, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.50 | -0.76% | 1,525 |
| Jan 16, 2026 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 1,949 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.45 | 6.50 | 6.50 | 0.78% | 283 |
| Jan 14, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -3.01% | 615 |
| Jan 13, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 50 |
| Jan 12, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 694 |
| Jan 9, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 451 |
| Jan 8, 2026 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | -1.49% | 600 |
| Jan 7, 2026 | 6.65 | 6.70 | 6.55 | 6.70 | 6.70 | - | 1,086 |
| Jan 6, 2026 | 6.70 | 6.70 | 6.65 | 6.70 | 6.70 | 1.52% | 1,035 |
| Jan 5, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 556 |
| Jan 2, 2026 | 6.60 | 6.80 | 6.60 | 6.65 | 6.65 | 2.31% | 1,129 |
| Dec 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 2 |
| Dec 30, 2025 | 6.55 | 6.60 | 6.35 | 6.55 | 6.55 | - | 13,388 |
| Dec 29, 2025 | 6.45 | 6.55 | 6.40 | 6.55 | 6.55 | -0.76% | 2,009 |
| Dec 24, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 204 |
| Dec 23, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 14 |
| Dec 22, 2025 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | -0.75% | 1,376 |
| Dec 19, 2025 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 3.10% | 1,681 |