Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
Nov 17, 2025, 3:07 PM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 1,100 |
| Nov 7, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 594 |
| Nov 6, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | - | 2,264 |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 70 |
| Nov 4, 2025 | 6.75 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 985 |
| Nov 3, 2025 | 6.80 | 6.90 | 6.70 | 6.70 | 6.70 | -1.47% | 2,795 |
| Oct 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 1,411 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 50 |
| Oct 29, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 0.74% | 445 |
| Oct 28, 2025 | 6.80 | 6.85 | 6.80 | 6.80 | 6.80 | -1.45% | 1,445 |
| Oct 27, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 1,970 |
| Oct 24, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.73% | 1,356 |
| Oct 23, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 300 |
| Oct 22, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Oct 21, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 3 |
| Oct 20, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | -1.44% | 2,680 |
| Oct 17, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 0.72% | 1,250 |
| Oct 16, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | 2.22% | 344 |
| Oct 15, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.17% | 420 |
| Oct 14, 2025 | 6.95 | 6.95 | 6.80 | 6.90 | 6.90 | 1.47% | 602 |
| Oct 13, 2025 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | - | 890 |
| Oct 10, 2025 | 6.85 | 6.90 | 6.80 | 6.80 | 6.80 | -2.16% | 1,345 |
| Oct 9, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 2 |
| Oct 8, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 1.46% | 2,415 |
| Oct 7, 2025 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 661 |
| Oct 6, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -1.45% | 2,605 |
| Oct 3, 2025 | 6.90 | 7.10 | 6.90 | 6.90 | 6.90 | 2.22% | 5,959 |
| Oct 2, 2025 | 6.75 | 7.10 | 6.75 | 6.75 | 6.75 | - | 14,107 |
| Oct 1, 2025 | 6.85 | 6.85 | 6.50 | 6.75 | 6.75 | -1.46% | 7,187 |
| Sep 30, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | -0.72% | 550 |
| Sep 29, 2025 | 6.90 | 6.90 | 6.85 | 6.90 | 6.90 | - | 404 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 35 |
| Sep 25, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 245 |
| Sep 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 475 |
| Sep 23, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 3,042 |
| Sep 22, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 980 |
| Sep 19, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 2,000 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 300 |
| Sep 17, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 4,450 |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 500 |
| Sep 15, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.96% | 7,963 |
| Sep 12, 2025 | 6.75 | 6.95 | 6.75 | 6.75 | 6.75 | - | 2,907 |
| Sep 11, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 610 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 800 |
| Sep 9, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 601 |
| Sep 8, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 1,594 |