Value8 N.V. ( VALUE.AS) - Price History

Monthly price history for VALUE.AS (Value8 N.V.)

DateAdjusted priceReal price
July 2026 €6.75 €6.75
June 2026 €6.70 €6.70
May 2026 €6.59 €6.80
April 2026 €6.30 €6.50
March 2026 €6.15 €6.35
February 2026 €6.30 €6.50
January 2026 €6.25 €6.45
December 2025 €6.30 €6.50
November 2025 €6.54 €6.75
October 2025 €6.59 €6.80
September 2025 €6.64 €6.85
August 2025 €6.20 €6.40
July 2025 €6.20 €6.40
June 2025 €5.83 €6.20
May 2025 €5.73 €6.10
April 2025 €5.78 €6.15
March 2025 €5.45 €5.80
February 2025 €5.45 €5.80
January 2025 €5.45 €5.80
December 2024 €5.50 €5.85
November 2024 €5.45 €5.80
October 2024 €5.18 €5.70
September 2024 €5.27 €5.80
August 2024 €5.14 €5.65
July 2024 €5.18 €5.70
June 2024 €5.23 €5.75
May 2024 €5.23 €5.75
April 2024 €5.27 €5.80
March 2024 €5.14 €5.65
February 2024 €4.95 €5.45
January 2024 €5.09 €5.60
December 2023 €5.18 €5.70
November 2023 €5.27 €5.80
October 2023 €5.23 €5.75
September 2023 €5.41 €5.95
August 2023 €5.27 €5.80
July 2023 €5.06 €5.75
June 2023 €5.28 €6
May 2023 €5.24 €5.95
April 2023 €4.91 €5.75
March 2023 €5.09 €5.96
February 2023 €5.13 €6
January 2023 €4.94 €5.78
December 2022 €4.84 €5.66
November 2022 €4.78 €5.60
October 2022 €4.87 €5.70
September 2022 €4.78 €5.60
August 2022 €5.28 €6.18
July 2022 €5.45 €6.38
June 2022 €5.17 €6.22
May 2022 €5.37 €6.46
April 2022 €5.27 €6.34
March 2022 €5.41 €6.50
February 2022 €5.27 €6.34
January 2022 €5.41 €6.50
December 2021 €5.39 €6.48
November 2021 €5.42 €6.52
October 2021 €5.44 €6.54
September 2021 €5.46 €6.56
August 2021 €5.41 €6.50
July 2021 €5.31 €6.38
June 2021 €5.41 €6.50
May 2021 €5.08 €6.26
April 2021 €5.03 €6.20
March 2021 €5.03 €6.20
February 2021 €4.40 €5.42
January 2021 €4.17 €5.14
December 2020 €4.19 €5.16
November 2020 €4.04 €4.98
October 2020 €3.91 €4.82
September 2020 €3.97 €5.18
August 2020 €3.98 €5.20
July 2020 €3.83 €5
June 2020 €3.59 €4.69
May 2020 €3.52 €4.73
April 2020 €3.24 €4.36
March 2020 €2.80 €3.76
February 2020 €3.72 €5
January 2020 €4.09 €5.50
December 2019 €4.15 €5.58
November 2019 €4.17 €5.60
October 2019 €4.05 €5.44
September 2019 €4.14 €5.58
August 2019 €4.07 €5.48
July 2019 €4.19 €5.64
June 2019 €4.04 €5.44
May 2019 €4.08 €5.50
April 2019 €4.23 €5.84
March 2019 €3.93 €5.42
February 2019 €3.80 €5.24
January 2019 €3.67 €5.06
December 2018 €3.44 €4.74
November 2018 €3.75 €5.18
October 2018 €3.31 €5.38
September 2018 €3.57 €5.80
August 2018 €3.40 €5.52
July 2018 €3.19 €5.18
June 2018 €3.22 €5.24
May 2018 €3.53 €5.88
April 2018 €3.18 €5.30
March 2018 €2.94 €4.90
February 2018 €3 €5
January 2018 €3.17 €5.28
December 2017 €2.92 €5.40
November 2017 €2.98 €5.51
October 2017 €3.03 €5.60
September 2017 €2.93 €5.42
August 2017 €3.07 €5.67
July 2017 €3.12 €5.78
June 2017 €3.37 €6.23
May 2017 €3.42 €6.32
April 2017 €3.64 €6.74
March 2017 €3.63 €6.72
February 2017 €3.70 €6.85
January 2017 €3.41 €6.31
December 2016 €3.48 €6.44
November 2016 €3.59 €6.64
October 2016 €3.91 €7.24
September 2016 €3.85 €7.12
August 2016 €4.15 €7.67
July 2016 €3.94 €7.28
June 2016 €4.14 €7.66
May 2016 €4.56 €9.02
April 2016 €5.87 €11.60
March 2016 €5.57 €11
February 2016 €5.38 €10.64
January 2016 €5.51 €10.88
December 2015 €5.49 €10.84
November 2015 €5.60 €11.06
October 2015 €5.62 €11.10
September 2015 €5.57 €11
August 2015 €5.85 €11.57
July 2015 €6.19 €12.22
June 2015 €6.25 €12.36
May 2015 €6.52 €13.66
April 2015 €6.71 €14.05
March 2015 €6.10 €12.79
February 2015 €6.11 €12.80
January 2015 €6.22 €13.03
December 2014 €6.32 €13.25
November 2014 €6.31 €13.22
October 2014 €6.31 €13.22
September 2014 €6.62 €13.88
August 2014 €6.42 €13.46
July 2014 €6.25 €13.10
June 2014 €6.54 €13.69
May 2014 €6.63 €14.85
April 2014 €6.38 €14.28
March 2014 €5.72 €12.82
February 2014 €5.84 €13.08
December 2013 €18.42 €165.03
November 2013 €17.17 €153.78
October 2013 €15.38 €137.75
September 2013 €15.27 €136.78
August 2013 €15.04 €134.78
July 2013 €15.07 €135.02
June 2013 €15.58 €139.53
May 2013 €15.62 €140.28
April 2013 €15.59 €140.03
March 2013 €15.67 €140.73
February 2013 €16.04 €144.03
January 2013 €16.07 €144.30
December 2012 €14.25 €128.02
November 2012 €12.25 €110.02
October 2012 €12.52 €112.47
September 2012 €12.72 €114.27
August 2012 €13.08 €117.52
July 2012 €13.03 €117.02
June 2012 €12.75 €114.52
May 2012 €12.84 €115.57
April 2012 €13.33 €120.02
March 2012 €13.75 €123.77
February 2012 €14.16 €127.52
January 2012 €13.89 €125.02
December 2011 €12.58 €113.27
November 2011 €12.77 €114.97
October 2011 €12.72 €114.52
September 2011 €13.05 €117.52
August 2011 €14.44 €130.02
July 2011 €15.69 €141.28
June 2011 €15.83 €142.53
May 2011 €16.66 €150.03
April 2011 €17.88 €161.03
March 2011 €17.83 €160.53
February 2011 €17.23 €155.13
January 2011 €16.75 €150.78
December 2010 €13.32 €119.92
November 2010 €13.10 €117.97
October 2010 €12.78 €115.02
September 2010 €13.33 €120.02
August 2010 €13.62 €122.62
July 2010 €13.89 €125.02
June 2010 €13.97 €125.77
May 2010 €15.27 €137.48
April 2010 €17.24 €155.18
March 2010 €15.27 €137.53
February 2010 €17.33 €156.03
January 2010 €18.61 €167.53
December 2009 €12.64 €113.77
November 2009 €9.16 €82.52
October 2009 €8.33 €75.01
September 2009 €9.34 €84.07
August 2009 €9.45 €85.07
July 2009 €9.71 €87.47
June 2009 €9.78 €88.02
May 2009 €9.55 €86.02
April 2009 €3.89 €35.01
March 2009 €3.89 €35.01
February 2009 €3.53 €31.76
January 2009 €0.46 €0.51
December 2008 €0.37 €0.41
November 2008 €0.32 €0.36
October 2008 €0.45 €0.51
September 2008 €0.23 €0.26
August 2008 €1.78 €2.01
July 2008 €1.78 €2
June 2008 €1.89 €2.12
May 2008 €2.56 €2.88
April 2008 €2.50 €2.81
March 2008 €2.52 €2.93
February 2008 €2.28 €2.66
January 2008 €2.42 €2.81
December 2007 €2.42 €2.81
November 2007 €2.42 €2.81
October 2007 €2.34 €2.72
September 2007 €2.42 €2.81
August 2007 €2.38 €2.77
July 2007 €2.28 €2.66
June 2007 €2.20 €2.56
May 2007 €2.23 €2.60
April 2007 €2.31 €2.69
March 2007 €2.18 €2.73
February 2007 €2 €2.51
January 2007 €2.27 €2.84
December 2006 €2 €2.50
November 2006 €1.54 €1.93
October 2006 €1.34 €1.67
September 2006 €1.40 €1.75
August 2006 €1.32 €1.66
July 2006 €1.42 €1.78
June 2006 €1.45 €1.81
May 2006 €1.44 €1.80
April 2006 €1.50 €1.88
March 2006 €1.46 €1.82
February 2006 €1.21 €1.51
January 2006 €1 €1.25
December 2005 €1 €1.25
November 2005 €1.02 €1.28
October 2005 €1 €1.25
September 2005 €0.96 €1.19
August 2005 €0.94 €1.17
July 2005 €0.88 €1.10
June 2005 €0.93 €1.16
May 2005 €1.25 €1.56
April 2005 €1.55 €1.94
March 2005 €1.62 €2.03
February 2005 €1.80 €2.25
January 2005 €1.45 €1.81
December 2004 €1.40 €1.75
November 2004 €1.50 €1.88
October 2004 €1.52 €1.91
September 2004 €1.42 €1.78
August 2004 €1.20 €1.50
July 2004 €1.45 €1.81
June 2004 €1.48 €1.84
May 2004 €1.42 €1.78
April 2004 €1.42 €1.78
March 2004 €1.65 €2.06
February 2004 €1.31 €1.64
January 2004 €1.38 €1.72
December 2003 €1.26 €1.58
November 2003 €1.30 €1.62
October 2003 €1.15 €1.44
September 2003 €1.15 €1.44
August 2003 €1.11 €1.39
July 2003 €0.88 €1.09
June 2003 €1.10 €1.38
May 2003 €1.40 €1.75
April 2003 €1 €1.25
March 2003 €1.25 €1.56
February 2003 €0.58 €0.72
January 2003 €1.20 €1.50
December 2002 €1.06 €1.32
November 2002 €1.60 €2
October 2002 €1.89 €2.36
September 2002 €2.10 €2.63
August 2002 €2.80 €3.50
July 2002 €2.85 €3.56
June 2002 €2.70 €3.38
May 2002 €2.65 €3.44
April 2002 €2.32 €3.01
March 2002 €2.77 €3.60
February 2002 €2.65 €3.44
January 2002 €2.77 €3.60
December 2001 €2.86 €3.71
November 2001 €2.72 €3.53
October 2001 €2.41 €3.13
September 2001 €2.46 €3.19
August 2001 €2.65 €3.44
July 2001 €2.89 €3.75
June 2001 €2.94 €3.81
May 2001 €3.40 €4.41
April 2001 €3.32 €4.31
March 2001 €3.32 €4.31
February 2001 €2.99 €4.22
January 2001 €2.79 €3.94
December 2000 €2.74 €3.88
November 2000 €3.05 €4.31
October 2000 €2.99 €4.22
September 2000 €2.88 €4.06
August 2000 €3.10 €4.38
July 2000 €2.99 €4.22
June 2000 €3.32 €4.69
May 2000 €3.32 €4.69
April 2000 €3.45 €4.88
March 2000 €3.42 €5.19
February 2000 €3.31 €5.03
January 2000 €3.46 €5.25
December 1999 €3.27 €4.97
November 1999 €3.29 €5
October 1999 €3.29 €5
September 1999 €3.34 €5.06
August 1999 €3.42 €5.19
July 1999 €3.62 €5.50
June 1999 €3.79 €5.75
May 1999 €3.56 €5.41
April 1999 €3.50 €5.31
March 1999 €3.45 €5.63
February 1999 €3.41 €5.56
January 1999 €3.45 €5.63
December 1998 €8.05 €13.13
November 1998 €8.58 €14
October 1998 €7.28 €11.88
September 1998 €7.28 €11.88
August 1998 €8.43 €13.75
July 1998 €10.04 €16.38
June 1998 €8.43 €13.75
May 1998 €7.70 €12.56
April 1998 €7.82 €12.75
March 1998 €7.89 €12.88
February 1998 €8.08 €13.44
January 1998 €8.39 €13.94
December 1997 €7.56 €12.56
November 1997 €7.48 €12.44
October 1997 €7.14 €11.88
September 1997 €7.03 €11.69
August 1997 €7.03 €11.69
July 1997 €7.71 €12.82
June 1997 €8.20 €13.63
May 1997 €6.62 €11
April 1997 €7.11 €11.82
March 1997 €7.40 €12.50
February 1997 €7.14 €12.06
January 1997 €5.58 €9.44
December 1996 €5.51 €9.31
November 1996 €5.58 €9.44
October 1996 €4.99 €8.44
September 1996 €4.62 €7.81
August 1996 €4.25 €7.19
July 1996 €4.47 €7.56
June 1996 €4.99 €8.44
May 1996 €5.14 €8.69
April 1996 €4.99 €8.44
March 1996 €7.18 €13.82
February 1996 €6.82 €13.13
January 1996 €5.30 €10.19
December 1995 €5.04 €9.69
November 1995 €5.10 €9.81
October 1995 €5.13 €9.88
September 1995 €5.43 €10.44
August 1995 €5.52 €10.63
July 1995 €5.36 €10.31
June 1995 €5.82 €11.19
May 1995 €5.26 €10.13
April 1995 €5.13 €9.88
March 1995 €5.08 €10.63
February 1995 €5.14 €10.75
January 1995 €4.60 €9.63
December 1994 €4.51 €9.44
November 1994 €4.54 €9.50
October 1994 €4.66 €9.75
September 1994 €4.24 €8.88
August 1994 €4.51 €9.44
July 1994 €4.72 €9.88
June 1994 €4.30 €9
May 1994 €4.45 €9.31
April 1994 €4.54 €9.50
March 1994 €5.08 €11.44
February 1994 €5.13 €11.56
January 1994 €4.27 €9.63
December 1993 €3.88 €8.75
November 1993 €3.86 €8.69
October 1993 €3.86 €8.69
September 1993 €3.77 €8.50
August 1993 €3.44 €7.75
July 1993 €3.19 €7.19
June 1993 €3.13 €7.06
May 1993 €3.13 €7.06
April 1993 €3.05 €6.88
March 1993 €2.72 €6.38
February 1993 €2.48 €5.81
January 1993 €2.83 €6.63
December 1992 €2.70 €6.31
November 1992 €2.96 €6.94
October 1992 €3.07 €7.19
September 1992 €3.20 €7.50
August 1992 €3.39 €7.94
July 1992 €3.52 €8.25
June 1992 €3.52 €8.25
May 1992 €3.63 €8.50
April 1992 €3.82 €8.94
March 1992 €3.77 €9.19
February 1992 €4.16 €10.13
January 1992 €3.13 €7.63
December 1991 €3.13 €7.63
November 1991 €3.08 €7.50
October 1991 €3.82 €9.31

VALUE.AS

Price: €6.75

52 week price:
5.65
7.20

Dividend Yield: 3.03%

5-year range yield:
2.87%
3.38%

Forward Dividend Yield: 3.11%

Dividend Per Share: 0.21 EUR

Earnings Per Share: 0.44 EUR

P/E Ratio: 15

Exchange: AMS

Sector: Financial Services

Industry: Asset Management

Market Capitalization: 54.3 million

Average Dividend Frequency: 1

Years Paying Dividends: 9

DGR3: -17.20%

Links: