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 |
| Sep 26, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 35 |
| Sep 25, 2025 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - | 245 |
| Sep 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 475 |
| Sep 23, 2025 | 6.85 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 3,042 |
| Sep 22, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 980 |
| Sep 19, 2025 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | 2,000 |
| Sep 18, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -0.73% | 300 |
| Sep 17, 2025 | 6.85 | 6.85 | 6.80 | 6.85 | 6.85 | - | 4,450 |
| Sep 16, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | 500 |
| Sep 15, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.96% | 7,963 |
| Sep 12, 2025 | 6.75 | 6.95 | 6.75 | 6.75 | 6.75 | - | 2,907 |
| Sep 11, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | - | 610 |
| Sep 10, 2025 | 6.70 | 6.75 | 6.70 | 6.75 | 6.75 | -0.74% | 800 |
| Sep 9, 2025 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - | 601 |
| Sep 8, 2025 | 6.60 | 6.80 | 6.60 | 6.80 | 6.80 | 3.03% | 1,594 |
| Sep 5, 2025 | 6.60 | 6.70 | 6.60 | 6.60 | 6.60 | - | 4,096 |
| Sep 4, 2025 | 6.90 | 6.95 | 6.50 | 6.60 | 6.60 | -6.38% | 9,316 |
| Sep 3, 2025 | 6.40 | 7.20 | 6.40 | 7.05 | 7.05 | 11.90% | 36,230 |
| Sep 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5 |
| Sep 1, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | -1.56% | 408 |
| Aug 29, 2025 | 6.35 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 3,414 |
| Aug 28, 2025 | 6.25 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 986 |
| Aug 27, 2025 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | -2.34% | 2,060 |
| Aug 26, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,620 |
| Aug 25, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | - | 3,855 |
| Aug 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 128 |
| Aug 21, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -1.55% | 33 |
| Aug 20, 2025 | 6.40 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 11,037 |
| Aug 19, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 8,985 |
| Aug 18, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | -0.79% | 204 |
| Aug 15, 2025 | 6.30 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | 1,892 |
| Aug 14, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | -1.56% | 1,065 |
| Aug 13, 2025 | 6.40 | 6.40 | 6.20 | 6.40 | 6.40 | - | 4,915 |
| Aug 12, 2025 | 6.20 | 6.55 | 6.15 | 6.40 | 6.40 | 3.23% | 5,523 |
| Aug 11, 2025 | 6.20 | 7.00 | 6.15 | 6.20 | 6.20 | 1.64% | 13,214 |
| Aug 8, 2025 | 6.30 | 6.35 | 6.10 | 6.10 | 6.10 | -1.61% | 5,077 |
| Aug 7, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 0.81% | 331 |
| Aug 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Aug 5, 2025 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | -3.15% | 6,197 |
| Aug 4, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 91 |
| Aug 1, 2025 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | -0.78% | 3,118 |
| Jul 31, 2025 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 3.23% | 100 |
| Jul 30, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 418 |
| Jul 29, 2025 | 6.15 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 3,652 |
| Jul 28, 2025 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | -2.36% | 6,181 |
| Jul 25, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 4.10% | 386 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | -4.69% | 193 |
| Jul 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 250 |
| Jul 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | 46 |
| Jul 21, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 156 |