Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.50
+0.10 (1.56%)
Aug 14, 2026, 4:13 PM CET
Value8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.40 | 6.55 | 6.40 | 6.50 | 6.50 | 1.56% | 1,955 |
| Aug 13, 2026 | 6.50 | 6.60 | 6.40 | 6.40 | 6.40 | -0.78% | 12,496 |
| Aug 12, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -1.53% | 6,400 |
| Aug 11, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 4,669 |
| Aug 10, 2026 | 6.60 | 6.60 | 6.40 | 6.60 | 6.60 | -0.75% | 2,229 |
| Aug 7, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | 0.76% | 16,944 |
| Aug 6, 2026 | 6.50 | 6.65 | 6.50 | 6.60 | 6.60 | 1.54% | 374 |
| Aug 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.99% | 220 |
| Aug 4, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | - | 7,336 |
| Aug 3, 2026 | 6.70 | 6.70 | 6.55 | 6.70 | 6.70 | - | 8,341 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 3,529 |
| Jul 30, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | - | 2,930 |
| Jul 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 8 |
| Jul 28, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 0.75% | 312 |
| Jul 27, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 0.75% | 1,847 |
| Jul 24, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,509 |
| Jul 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1 |
| Jul 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 301 |
| Jul 21, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 4,000 |
| Jul 20, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -1.48% | 1,682 |
| Jul 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 200 |
| Jul 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jul 15, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 50 |
| Jul 14, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | -0.74% | 367 |
| Jul 13, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | - | 42 |
| Jul 10, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 2.26% | 148 |
| Jul 9, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | 172 |
| Jul 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Jul 7, 2026 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 808 |
| Jul 6, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 1,321 |
| Jul 3, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 4,778 |
| Jul 2, 2026 | 6.80 | 6.80 | 6.75 | 6.80 | 6.80 | 3.03% | 4,373 |
| Jul 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 1,865 |
| Jun 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 157 |
| Jun 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 26, 2026 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 0.74% | 31 |
| Jun 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 1,191 |
| Jun 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 23, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 22, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | - | 176 |
| Jun 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | 200 |
| Jun 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 85 |
| Jun 17, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | 2.29% | 801 |
| Jun 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Jun 15, 2026 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | 1,367 |
| Jun 12, 2026 | 6.75 | 7.00 | 6.75 | 6.80 | 6.80 | - | 5,625 |
| Jun 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 10, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Jun 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 200 |
| Jun 8, 2026 | 6.70 | 6.85 | 6.70 | 6.80 | 6.80 | 1.49% | 2,173 |