Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.40
0.00 (0.00%)
Jan 22, 2026, 12:38 PM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 6.45 | 6.50 | 6.45 | 6.45 | 6.45 | -0.77% | 2,512 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 257 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -1.54% | 1,079 |
| Dec 15, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | -2.26% | 362 |
| Dec 12, 2025 | 6.55 | 6.70 | 6.55 | 6.65 | 6.65 | 0.76% | 4,255 |
| Dec 11, 2025 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 350 |
| Dec 10, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -2.24% | 1,889 |
| Dec 9, 2025 | 6.70 | 6.70 | 6.50 | 6.70 | 6.70 | 0.75% | 6,048 |
| Dec 8, 2025 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -3.62% | 952 |
| Dec 5, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 2,025 |
| Dec 4, 2025 | 6.70 | 6.95 | 6.60 | 6.95 | 6.95 | 2.21% | 3,815 |
| Dec 3, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 614 |
| Dec 2, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 721 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 200 |
| Nov 27, 2025 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | 0.76% | 329 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 1,918 |
| Nov 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 556 |
| Nov 24, 2025 | 6.75 | 6.85 | 6.60 | 6.65 | 6.65 | -2.21% | 1,382 |
| Nov 21, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 275 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 19, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 600 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| Nov 17, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 1,200 |
| Nov 14, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 813 |
| Nov 13, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 796 |
| Nov 12, 2025 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 1.48% | 3,350 |
| Nov 11, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | -1.46% | 1,003 |