Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.55
-0.25 (-3.68%)
Jun 15, 2026, 5:17 PM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 6.80 | 6.80 | 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 |
| Jun 5, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 3.08% | 100 |
| Jun 4, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | - | 150 |
| Jun 3, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.50 | 1.72% | 1,280 |
| Jun 2, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.39 | -1.49% | 423 |
| Jun 1, 2026 | 6.75 | 6.80 | 6.70 | 6.70 | 6.49 | -1.47% | 1,353 |
| May 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | - | 537 |
| May 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.58 | 0.74% | 1,341 |
| May 27, 2026 | 6.70 | 6.80 | 6.70 | 6.75 | 6.54 | 0.75% | 2,178 |
| May 26, 2026 | 6.70 | 6.80 | 6.50 | 6.70 | 6.49 | -1.47% | 4,318 |
| May 25, 2026 | 6.85 | 6.85 | 6.80 | 6.80 | 6.58 | -0.73% | 1,649 |
| May 22, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.63 | 2.24% | 1,611 |
| May 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.49 | 0.75% | 8 |
| May 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.44 | - | - |
| May 19, 2026 | 6.85 | 6.85 | 6.65 | 6.65 | 6.44 | -2.92% | 708 |
| May 18, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.63 | - | 502 |
| May 15, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.63 | 3.01% | 825 |
| May 14, 2026 | 6.60 | 6.80 | 6.60 | 6.65 | 6.44 | -2.92% | 343 |
| May 13, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.63 | 0.74% | 1,000 |
| May 12, 2026 | 6.65 | 6.80 | 6.65 | 6.80 | 6.58 | -0.73% | 1,680 |
| May 11, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.63 | 2.24% | 509 |
| May 8, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.49 | 2.29% | 673 |
| May 7, 2026 | 6.90 | 6.90 | 6.55 | 6.55 | 6.34 | -2.24% | 7,429 |
| May 6, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.49 | 3.08% | 509 |
| May 5, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.29 | -1.52% | 100 |
| May 4, 2026 | 6.55 | 6.90 | 6.50 | 6.60 | 6.39 | 1.54% | 9,508 |
| Apr 30, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 108 |
| Apr 29, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 3,050 |
| Apr 28, 2026 | 6.45 | 6.50 | 6.45 | 6.50 | 6.29 | - | 26 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 48 |
| Apr 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 222 |
| Apr 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 130 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | 100 |
| Apr 21, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | -0.76% | 547 |
| Apr 20, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.34 | 0.77% | 2,820 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.29 | - | 3,857 |
| Apr 16, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.29 | 0.78% | 4,208 |
| Apr 15, 2026 | 6.40 | 6.45 | 6.40 | 6.45 | 6.24 | -0.77% | 510 |
| Apr 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | - | - |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.29 | -0.76% | 50 |
| Apr 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.34 | - | - |
| Apr 9, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.34 | 0.77% | 549 |
| Apr 8, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.29 | 1.56% | 2,242 |
| Apr 7, 2026 | 6.25 | 6.40 | 6.25 | 6.40 | 6.20 | 0.79% | 1,007 |
| Apr 2, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.15 | -0.78% | 8,249 |