Value8 N.V. (AMS:VALUE)
Netherlands
· Delayed Price · Currency is EUR 6.90
-0.05 (-0.72%)
At close: Dec 5, 2025
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.90 | 6.90 | 6.70 | 6.90 | 6.90 | -0.72% | 2,025 |
| Dec 4, 2025 | 6.70 | 6.95 | 6.60 | 6.95 | 6.95 | 2.21% | 3,815 |
| Dec 3, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | - | 614 |
| Dec 2, 2025 | 6.75 | 6.80 | 6.75 | 6.80 | 6.80 | 0.74% | 721 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 200 |
| Nov 27, 2025 | 6.75 | 6.80 | 6.65 | 6.65 | 6.65 | 0.76% | 329 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.22% | 1,918 |
| Nov 25, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 556 |
| Nov 24, 2025 | 6.75 | 6.85 | 6.60 | 6.65 | 6.65 | -2.21% | 1,382 |
| Nov 21, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 275 |
| Nov 20, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Nov 19, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 600 |
| Nov 18, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| Nov 17, 2025 | 6.75 | 6.80 | 6.70 | 6.70 | 6.70 | -1.47% | 1,200 |
| 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 |