Value8 N.V. (VALUE)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.869565217391 | 5.75 | 5.85 | 5.7 | 1044 | 5.82729015 | DE |
| 4 | 0.05 | 0.884955752212 | 5.65 | 5.85 | 5.65 | 1778 | 5.73641584 | DE |
| 12 | -0.15 | -2.5641025641 | 5.85 | 5.85 | 5.6 | 2658 | 5.70900842 | DE |
| 26 | 0.05 | 0.884955752212 | 5.65 | 5.9 | 5.55 | 2808 | 5.72068215 | DE |
| 52 | 0.2 | 3.63636363636 | 5.5 | 6 | 5.2 | 3343 | 5.70120585 | DE |
| 156 | -0.7 | -10.9375 | 6.4 | 6.6 | 5.2 | 3032 | 5.84297074 | DE |
| 260 | 0.22 | 4.01459854015 | 5.48 | 6.8 | 3.32 | 4035 | 5.6737028 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733851800 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1733765400 | 5.75 | 0 | 0.00 | 5.65 | 5.75 | 5.65 | 2774 |
| 1733506200 | 5.75 | 0.05 | 0.88 | 5.7 | 5.75 | 5.7 | 3120 |
| 1733419800 | 5.7 | -0.1 | -1.72 | 5.75 | 5.75 | 5.7 | 182 |
| 1733333400 | 5.8 | 0.05 | 0.87 | 5.75 | 5.8 | 5.75 | 1280 |
| 1733247000 | 5.75 | 0 | 0.00 | 5.8 | 5.8 | 5.75 | 1810 |
| 1733160600 | 5.75 | -0.05 | -0.86 | 5.85 | 5.85 | 5.75 | 3790 |
| 1732901400 | 5.8 | -0.05 | -0.85 | 5.9 | 5.9 | 5.75 | 11231 |
| 1732815000 | 5.85 | 0.25 | 4.46 | 5.6 | 5.9 | 5.6 | 35190 |
| 1732728600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1732642200 | 5.6 | -0.05 | -0.88 | 5.6 | 5.6 | 5.6 | 1000 |
| 1732555800 | 5.65 | 0.05 | 0.89 | 5.6 | 5.65 | 5.6 | 1202 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
