Value8 N.V. (AMS:PREVA)
Netherlands
· Delayed Price · Currency is EUR 4.870
+0.070 (1.46%)
Mar 9, 2026, 2:51 PM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 1,189 |
| Mar 5, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.06% | 16 |
| Mar 4, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Mar 3, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.09% | 161 |
| Mar 2, 2026 | 4.75 | 4.85 | 4.75 | 4.85 | 4.85 | 0.62% | 806 |
| Feb 27, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | 112 |
| Feb 26, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.01% | 384 |
| Feb 25, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 24, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.58% | 1 |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.82% | 195 |
| Feb 20, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 319 |
| Feb 19, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 91 |
| Feb 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Feb 17, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 272 |
| Feb 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.81% | 100 |
| Feb 13, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Feb 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.63% | 537 |
| Feb 11, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.25% | 16 |
| Feb 9, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.25% | 5,000 |
| Feb 6, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | - |
| Feb 5, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 4.84% | 17 |
| Feb 4, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -4.21% | 1,600 |
| Feb 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.63% | 289 |
| Feb 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 24 |
| Jan 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.42% | 84 |
| Jan 28, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 130 |
| Jan 27, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 19 |
| Jan 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.21% | 186 |
| Jan 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.64% | 10,043 |
| Jan 22, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | 772 |
| Jan 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.24% | 1,900 |
| Jan 20, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.23% | 20 |
| Jan 19, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 294 |
| Jan 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 152 |
| Jan 15, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | 978 |
| Jan 14, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - | 37 |
| Jan 13, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.76 | 0.92% | 2,704 |
| Jan 12, 2026 | 4.72 | 4.72 | 4.72 | 4.81 | 4.72 | - | - |
| Jan 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.72 | - | 349 |
| Jan 8, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.72 | 0.13% | 9,842 |
| Jan 7, 2026 | 4.85 | 4.85 | 4.80 | 4.80 | 4.71 | -0.41% | 989 |
| Jan 6, 2026 | 4.73 | 4.73 | 4.73 | 4.82 | 4.73 | - | - |
| Jan 5, 2026 | 4.73 | 4.73 | 4.73 | 4.82 | 4.73 | - | - |
| Jan 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.73 | -2.63% | 20 |
| Dec 31, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | - | 200 |
| Dec 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.86 | 1.85% | 400 |
| Dec 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.77 | 1.25% | 52 |
| Dec 24, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Dec 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | -0.83% | 80 |
| Dec 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | 0.41% | 607 |
| Dec 19, 2025 | 4.73 | 4.73 | 4.73 | 4.82 | 4.73 | - | - |
| Dec 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.73 | 0.42% | 1,027 |
| Dec 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 85 |
| Dec 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 28 |
| Dec 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 121 |
| Dec 12, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Dec 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 82 |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 39 |
| Dec 9, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Dec 8, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 121 |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 90 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 156 |
| Dec 3, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Dec 2, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Dec 1, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 550 |
| Nov 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | 0.42% | 650 |
| Nov 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.69 | -0.42% | 3,429 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 10,000 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | -0.83% | 1,594 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | 0.83% | 206 |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 2,908 |
| Nov 19, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | -0.41% | 4,032 |
| Nov 17, 2025 | 4.73 | 4.73 | 4.73 | 4.82 | 4.73 | - | - |
| Nov 14, 2025 | 4.73 | 4.73 | 4.73 | 4.82 | 4.73 | - | - |
| Nov 13, 2025 | 4.73 | 4.73 | 4.73 | 4.82 | 4.73 | - | - |
| Nov 12, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.73 | 0.42% | 312 |
| Nov 11, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 150 |
| Nov 7, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 95 |
| Nov 5, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 292 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 11 |
| Oct 31, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 41 |
| Oct 29, 2025 | 4.71 | 4.71 | 4.71 | 4.80 | 4.71 | - | - |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 883 |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | - | 4 |
| Oct 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.71 | 0.42% | 242 |
| Oct 23, 2025 | 4.69 | 4.69 | 4.69 | 4.78 | 4.69 | - | - |
| Oct 22, 2025 | 4.69 | 4.69 | 4.69 | 4.78 | 4.69 | - | - |
| Oct 21, 2025 | 4.69 | 4.69 | 4.69 | 4.78 | 4.69 | - | - |
| Oct 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -2.45% | 4 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | 2.51% | 3,803 |
| Oct 16, 2025 | 4.69 | 4.69 | 4.69 | 4.78 | 4.69 | - | - |
| Oct 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -1.44% | 50 |