Value8 N.V. (AMS:PREVA)
Netherlands
· Delayed Price · Currency is EUR 4.800
0.00 (0.00%)
Dec 5, 2025, 11:30 AM CET
Value8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 90 |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 156 |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 2, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 550 |
| Nov 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 650 |
| Nov 26, 2025 | 4.80 | 4.80 | 4.78 | 4.78 | 4.78 | -0.42% | 3,429 |
| Nov 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 10,000 |
| Nov 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | 1,594 |
| Nov 21, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.83% | 206 |
| Nov 20, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 2,908 |
| Nov 19, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 18, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 4,032 |
| Nov 17, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 13, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Nov 12, 2025 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 312 |
| Nov 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 150 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 6, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 95 |
| Nov 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Nov 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 292 |
| Nov 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 11 |
| Oct 31, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 30, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 41 |
| Oct 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Oct 28, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 883 |
| Oct 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 4 |
| Oct 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | 242 |
| Oct 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 21, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 20, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | 4 |
| Oct 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.51% | 3,803 |
| Oct 16, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Oct 15, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.44% | 50 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | - | 776 |
| Oct 13, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | -0.21% | 333 |
| Oct 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | 0.21% | 600 |
| Oct 9, 2025 | 4.78 | 4.78 | 4.78 | 4.85 | 4.78 | - | - |
| Oct 8, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 0.41% | 11 |
| Oct 7, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.76 | 0.21% | 400 |
| Oct 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | 0.84% | 203 |
| Oct 3, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -1.44% | 808 |
| Oct 2, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.78 | 1.89% | 204 |
| Oct 1, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.69 | 0.21% | 958 |
| Sep 30, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | -1.04% | 2,000 |
| Sep 29, 2025 | 4.73 | 4.73 | 4.73 | 4.80 | 4.73 | - | - |
| Sep 26, 2025 | 4.73 | 4.73 | 4.73 | 4.80 | 4.73 | - | - |
| Sep 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 364 |
| Sep 24, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 36 |
| Sep 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -0.02% | 2,419 |
| Sep 22, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -1.01% | 35 |
| Sep 19, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | 1.04% | 750 |
| Sep 18, 2025 | 4.73 | 4.73 | 4.73 | 4.80 | 4.73 | - | - |
| Sep 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 160 |
| Sep 16, 2025 | 4.75 | 4.80 | 4.75 | 4.80 | 4.73 | 1.05% | 824 |
| Sep 15, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | -2.26% | 12 |
| Sep 12, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.78 | - | - |
| Sep 11, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.78 | - | - |
| Sep 10, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | - | 36 |
| Sep 9, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.78 | - | - |
| Sep 8, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.78 | - | - |
| Sep 5, 2025 | 4.79 | 4.79 | 4.79 | 4.86 | 4.78 | - | - |
| Sep 4, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | - | 64 |
| Sep 3, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.78 | 1.67% | 128 |
| Sep 2, 2025 | 4.71 | 4.71 | 4.71 | 4.78 | 4.71 | - | - |
| Sep 1, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 0.63% | 272 |
| Aug 29, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | -0.21% | 100 |
| Aug 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | 100 |
| Aug 27, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 0.21% | 31 |
| Aug 26, 2025 | 4.68 | 4.68 | 4.68 | 4.75 | 4.68 | - | - |
| Aug 25, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 1.06% | 179 |
| Aug 22, 2025 | 4.63 | 4.63 | 4.63 | 4.70 | 4.63 | - | - |
| Aug 21, 2025 | 4.63 | 4.63 | 4.63 | 4.70 | 4.63 | - | - |
| Aug 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | -6.93% | 552 |
| Aug 19, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.97 | 6.09% | 3,800 |
| Aug 18, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -0.83% | 3,785 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 135 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 0.63% | 7,427 |
| Aug 13, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.70 | 0.21% | 41 |
| Aug 12, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -0.21% | 172 |
| Aug 11, 2025 | 4.77 | 4.77 | 4.77 | 4.77 | 4.70 | 0.21% | 182 |
| Aug 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | 967 |
| Aug 7, 2025 | 4.69 | 4.69 | 4.69 | 4.76 | 4.69 | - | - |
| Aug 6, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | 100 |
| Aug 5, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 0.63% | 936 |
| Aug 4, 2025 | 4.70 | 4.73 | 4.70 | 4.73 | 4.66 | 0.21% | 129 |
| Aug 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -1.67% | 190 |
| Jul 31, 2025 | 4.73 | 4.73 | 4.73 | 4.80 | 4.73 | - | - |
| Jul 30, 2025 | 4.73 | 4.73 | 4.73 | 4.80 | 4.73 | - | - |
| Jul 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 279 |
| Jul 28, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.73 | - | 204 |
| Jul 25, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | -1.64% | 667 |
| Jul 24, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.80 | - | - |
| Jul 23, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.80 | - | - |
| Jul 22, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.80 | - | - |
| Jul 21, 2025 | 4.81 | 4.81 | 4.81 | 4.88 | 4.80 | - | - |