Value8 N.V. (VALUE)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.75438596491 | 5.7 | 5.8 | 5.65 | 3116 | 5.73907393 | DE |
| 4 | 0.1 | 1.75438596491 | 5.7 | 5.85 | 5.65 | 1735 | 5.77276078 | DE |
| 12 | 0.1 | 1.75438596491 | 5.7 | 5.85 | 5.6 | 2676 | 5.71015448 | DE |
| 26 | 0.1 | 1.75438596491 | 5.7 | 5.9 | 5.55 | 2860 | 5.72381065 | DE |
| 52 | 0.45 | 8.41121495327 | 5.35 | 6 | 5.2 | 3262 | 5.71383796 | DE |
| 156 | -0.46 | -7.3482428115 | 6.26 | 6.6 | 5.2 | 2980 | 5.83526246 | DE |
| 260 | 1.08 | 22.8813559322 | 4.72 | 6.8 | 3.32 | 3949 | 5.68964936 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5.8 | 0.05 | 0.87 | 5.8 | 5.8 | 5.7 | 664 |
| 1741368600 | 5.75 | 0.05 | 0.88 | 5.7 | 5.8 | 5.7 | 8012 |
| 1741282200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.65 | 4018 |
| 1741195800 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.7 | 51 |
| 1741109400 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 2837 |
| 1741023000 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.7 | 600 |
| 1740763800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 0 |
| 1740677400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 824 |
| 1740591000 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.7 | 3150 |
| 1740504600 | 5.8 | 0.1 | 1.75 | 5.7 | 5.8 | 5.7 | 300 |
| 1740418200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1740159000 | 5.7 | -0.15 | -2.56 | 5.75 | 5.75 | 5.7 | 388 |
| 1740072600 | 5.85 | 0.05 | 0.86 | 5.75 | 5.85 | 5.75 | 3624 |
| 1739986200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 50 |
| 1739899800 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.8 | 36 |
| 1739813400 | 5.8 | 0 | 0.00 | 5.75 | 5.85 | 5.75 | 1120 |
| 1739554200 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 3176 |
| 1739467800 | 5.8 | 0.1 | 1.75 | 5.75 | 5.8 | 5.75 | 3808 |
| 1739381400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.65 | 667 |
| 1739295000 | 5.7 | 0.05 | 0.88 | 5.7 | 5.7 | 5.7 | 310 |
| 1739208600 | 5.65 | -0.1 | -1.74 | 5.65 | 5.65 | 5.65 | 787 |
| 1738949400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 250 |
| 1738863000 | 5.75 | 0.05 | 0.88 | 5.65 | 5.75 | 5.65 | 2684 |
| 1738776600 | 5.7 | 0 | 0.00 | 5.75 | 5.75 | 5.7 | 239 |
| 1738690200 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1738603800 | 5.7 | -0.1 | -1.72 | 5.7 | 5.7 | 5.65 | 146 |
| 1738344600 | 5.8 | 0.15 | 2.65 | 5.65 | 5.8 | 5.65 | 4123 |
| 1738258200 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 762 |
| 1738171800 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 10074 |
| 1738085400 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 4 |
| 1737999000 | 5.65 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 2201 |
| 1737739800 | 5.65 | -0.1 | -1.74 | 5.75 | 5.8 | 5.65 | 801 |
| 1737653400 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737567000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737480600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1737394200 | 5.75 | -0.05 | -0.86 | 5.8 | 5.8 | 5.75 | 229 |
| 1737135000 | 5.8 | 0.05 | 0.87 | 5.7 | 5.8 | 5.7 | 1196 |
| 1737048600 | 5.75 | 0.1 | 1.77 | 5.7 | 5.75 | 5.7 | 1484 |
| 1736962200 | 5.65 | 0 | 0.00 | 5.7 | 5.8 | 5.65 | 6243 |
| 1736875800 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.6 | 28114 |
| 1736789400 | 5.65 | -0.1 | -1.74 | 5.7 | 5.7 | 5.65 | 2362 |
| 1736530200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1100 |
| 1736443800 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 1000 |
| 1736357400 | 5.7 | 0 | 0.00 | 5.65 | 5.7 | 5.65 | 849 |
| 1736271000 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 2446 |
| 1736184600 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1735925400 | 5.85 | 0.05 | 0.86 | 5.8 | 5.85 | 5.75 | 2062 |
| 1735839000 | 5.8 | -0.05 | -0.85 | 5.8 | 5.8 | 5.8 | 2430 |
| 1735666200 | 5.85 | 0.1 | 1.74 | 5.75 | 5.85 | 5.75 | 1729 |
| 1735579800 | 5.75 | 0.1 | 1.77 | 5.75 | 5.85 | 5.65 | 8154 |
| 1735320600 | 5.65 | -0.05 | -0.88 | 5.65 | 5.8 | 5.65 | 4648 |
| 1735061400 | 5.7 | -0.1 | -1.72 | 5.8 | 5.8 | 5.7 | 270 |
| 1734975000 | 5.8 | 0.2 | 3.57 | 5.65 | 5.85 | 5.65 | 12305 |
| 1734715800 | 5.6 | -0.1 | -1.75 | 5.65 | 5.65 | 5.6 | 13429 |
| 1734629400 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 0 |
| 1734543000 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 500 |
| 1734456600 | 5.7 | 0 | 0.00 | 5.7 | 5.7 | 5.7 | 1 |
| 1734370200 | 5.7 | -0.05 | -0.87 | 5.7 | 5.7 | 5.65 | 3550 |
| 1734111000 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1500 |
| 1734024600 | 5.75 | 0.05 | 0.88 | 5.8 | 5.8 | 5.7 | 1027 |
| 1733938200 | 5.7 | -0.05 | -0.87 | 5.8 | 5.8 | 5.7 | 120 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
