Skip to main content
Value8 N.V. (AMS:VALUE)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
6.60
0.00 (-1.49%)
Mar 3, 2026, 2:08 PM CET

Value8 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20266.606.606.606.606.60--
Mar 4, 20266.606.606.606.606.60--
Mar 3, 20266.706.706.556.606.60-1.49%2,615
Mar 2, 20266.507.006.506.706.703.08%15,039
Feb 27, 20266.606.606.506.506.50-1.52%530
Feb 26, 20266.506.606.406.606.60-4,361
Feb 25, 20266.456.606.456.606.600.76%2,229
Feb 24, 20266.506.556.506.556.550.77%579
Feb 23, 20266.606.606.506.506.50-2.99%1,745
Feb 20, 20266.656.706.656.706.70-210
Feb 19, 20266.706.706.706.706.70-180
Feb 18, 20266.706.706.706.706.70-10
Feb 17, 20266.656.706.656.706.70-1,690
Feb 16, 20266.706.706.656.706.70-1,050
Feb 13, 20266.606.706.606.706.70-678
Feb 12, 20266.756.756.706.706.70-1,599
Feb 11, 20266.756.756.606.706.70-1.47%1,277
Feb 10, 20266.856.856.756.806.80-1,333
Feb 9, 20266.706.806.706.806.80-0.73%941
Feb 6, 20266.606.856.556.856.850.74%3,417
Feb 5, 20266.856.856.606.806.80-0.73%499
Feb 4, 20266.506.906.506.856.856.20%14,981
Feb 3, 20266.456.456.456.456.45-251
Feb 2, 20266.456.456.456.456.45--
Jan 30, 20266.456.456.456.456.45-0.77%180
Jan 29, 20266.506.506.506.506.500.78%1,587
Jan 28, 20266.456.456.456.456.45-913
Jan 27, 20266.456.456.356.456.450.78%1,792
Jan 26, 20266.256.456.256.406.40-4,780
Jan 23, 20266.406.406.206.406.40-2,679
Jan 22, 20266.006.456.006.406.40-1.54%7,622
Jan 21, 20266.556.556.506.506.50-0.76%261
Jan 20, 20266.356.556.356.556.550.77%606
Jan 19, 20266.456.506.456.506.50-0.76%1,525
Jan 16, 20266.506.556.456.556.550.77%1,949
Jan 15, 20266.606.606.456.506.500.78%283
Jan 14, 20266.606.606.456.456.45-3.01%615
Jan 13, 20266.656.656.656.656.652.31%50
Jan 12, 20266.556.556.506.506.50-0.76%694
Jan 9, 20266.556.556.506.556.55-0.76%451
Jan 8, 20266.556.606.506.606.60-1.49%600
Jan 7, 20266.656.706.556.706.70-1,086
Jan 6, 20266.706.706.656.706.701.52%1,035
Jan 5, 20266.656.656.606.606.60-0.75%556
Jan 2, 20266.606.806.606.656.652.31%1,129
Dec 31, 20256.506.506.506.506.50-0.76%2
Dec 30, 20256.556.606.356.556.55-13,388
Dec 29, 20256.456.556.406.556.55-0.76%2,009
Dec 24, 20256.506.606.506.606.60-0.75%204
Dec 23, 20256.656.656.656.656.650.76%14
Dec 22, 20256.506.606.506.606.60-0.75%1,376
Dec 19, 20256.406.656.406.656.653.10%1,681
Dec 18, 20256.456.506.456.456.45-0.77%2,512
Dec 17, 20256.506.506.506.506.501.56%257
Dec 16, 20256.606.606.406.406.40-1.54%1,079
Dec 15, 20256.506.606.506.506.50-2.26%362
Dec 12, 20256.556.706.556.656.650.76%4,255
Dec 11, 20256.556.606.556.606.600.76%350
Dec 10, 20256.506.556.506.556.55-2.24%1,889
Dec 9, 20256.706.706.506.706.700.75%6,048
Dec 8, 20256.706.706.656.656.65-3.62%952
Dec 5, 20256.906.906.706.906.90-0.72%2,025
Dec 4, 20256.706.956.606.956.952.21%3,815
Dec 3, 20256.706.806.706.806.80-614
Dec 2, 20256.756.806.756.806.800.74%721
Dec 1, 20256.756.756.756.756.75--
Nov 28, 20256.756.756.756.756.751.50%200
Nov 27, 20256.756.806.656.656.650.76%329
Nov 26, 20256.706.706.606.606.60-2.22%1,918
Nov 25, 20256.756.756.756.756.751.50%556
Nov 24, 20256.756.856.606.656.65-2.21%1,382
Nov 21, 20256.756.806.706.806.80-275
Nov 20, 20256.806.806.806.806.80--
Nov 19, 20256.706.806.706.806.801.49%600
Nov 18, 20256.706.706.706.706.70-300
Nov 17, 20256.756.806.706.706.70-1.47%1,200
Nov 14, 20256.806.806.806.806.80-813
Nov 13, 20256.706.806.706.806.80-0.73%796
Nov 12, 20256.706.856.706.856.851.48%3,350
Nov 11, 20256.856.856.756.756.75-1.46%1,003
Nov 10, 20256.856.856.856.856.85-1,100
Nov 7, 20256.806.856.806.856.850.74%594
Nov 6, 20256.756.806.756.806.80-2,264
Nov 5, 20256.806.806.806.806.80-0.73%70
Nov 4, 20256.756.856.706.856.852.24%985
Nov 3, 20256.806.906.706.706.70-1.47%2,795
Oct 31, 20256.806.806.806.806.80-1.45%1,411
Oct 30, 20256.906.906.906.906.900.73%50
Oct 29, 20256.806.856.806.856.850.74%445
Oct 28, 20256.806.856.806.806.80-1.45%1,445
Oct 27, 20256.906.906.856.906.90-1,970
Oct 24, 20256.806.906.806.906.900.73%1,356
Oct 23, 20256.856.856.856.856.85-300
Oct 22, 20256.856.856.856.856.85--
Oct 21, 20256.856.856.856.856.85-3
Oct 20, 20256.856.956.856.856.85-1.44%2,680
Oct 17, 20256.806.956.806.956.950.72%1,250
Oct 16, 20256.856.906.856.906.902.22%344
Oct 15, 20256.806.806.756.756.75-2.17%420
Oct 14, 20256.956.956.806.906.901.47%602