Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.40
+0.05 (0.79%)
Aug 22, 2025, 11:41 AM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 128 |
| Aug 21, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -1.55% | 33 |
| Aug 20, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 11,037 |
| Aug 19, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 8,985 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 204 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 1,892 |
| Aug 14, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1,065 |
| Aug 13, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | - | 4,915 |
| Aug 12, 2025 | 6.20 | 6.55 | 6.15 | 6.40 | 6.40 | 3.23% | 5,523 |
| Aug 11, 2025 | 6.20 | 7.00 | 6.15 | 6.20 | 6.20 | 1.64% | 13,214 |
| Aug 8, 2025 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | -1.61% | 5,077 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 331 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 5, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -3.15% | 6,197 |
| Aug 4, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 91 |
| Aug 1, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | -0.78% | 3,118 |
| Jul 31, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 3.23% | 100 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 418 |
| Jul 29, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 3,652 |
| Jul 28, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -2.36% | 6,181 |
| Jul 25, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 4.10% | 386 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 193 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 250 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 46 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 156 |
| Jul 18, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 1,220 |
| Jul 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 448 |
| Jul 16, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 188 |
| Jul 15, 2025 | 6.50 | 6.90 | 6.50 | 6.60 | 6.60 | 1.54% | 7,812 |
| Jul 14, 2025 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 1.56% | 2,594 |
| Jul 11, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | - | 494 |
| Jul 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 20 |
| Jul 9, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | -0.78% | 1,559 |
| Jul 8, 2025 | 6.40 | 6.45 | 6.40 | 6.45 | 6.45 | 0.78% | 501 |
| Jul 7, 2025 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | 2,746 |
| Jul 4, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.35 | -1.50% | 876 |
| Jul 3, 2025 | 6.50 | 6.65 | 6.50 | 6.65 | 6.45 | 1.53% | 2,684 |
| Jul 2, 2025 | 6.55 | 6.55 | 6.35 | 6.55 | 6.35 | -0.76% | 2,978 |
| Jul 1, 2025 | 6.80 | 6.80 | 6.45 | 6.60 | 6.40 | 6.45% | 24,076 |
| Jun 30, 2025 | 6.35 | 6.35 | 6.15 | 6.20 | 6.01 | -2.36% | 4,253 |
| Jun 27, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.16 | -1.55% | 494 |
| Jun 26, 2025 | 6.20 | 6.45 | 6.10 | 6.45 | 6.25 | 4.03% | 9,296 |
| Jun 25, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.01 | 0.81% | 4,433 |
| Jun 24, 2025 | 6.10 | 6.20 | 6.10 | 6.15 | 5.96 | - | 11,327 |
| Jun 23, 2025 | 6.15 | 6.20 | 6.05 | 6.15 | 5.96 | 0.82% | 11,774 |
| Jun 20, 2025 | 6.10 | 6.15 | 6.00 | 6.10 | 5.91 | 2.52% | 4,010 |
| Jun 19, 2025 | 5.95 | 6.05 | 5.95 | 5.95 | 5.77 | -0.83% | 12,022 |
| Jun 18, 2025 | 6.05 | 6.05 | 5.80 | 6.00 | 5.82 | -2.44% | 19,852 |
| Jun 17, 2025 | 6.05 | 6.15 | 6.05 | 6.15 | 5.96 | - | 8,221 |
| Jun 16, 2025 | 6.00 | 6.15 | 6.00 | 6.15 | 5.96 | 0.82% | 10,809 |