Value8 N.V. (AMS:VALUE)
Netherlands · Delayed Price · Currency is EUR 6.65
0.00 (0.00%)
Jul 24, 2026, 2:09 PM CET
Value8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |