Vallourec SA VK
EURONEXT · France · Non-Energy Minerals
€17.87-0.54 (-2.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.86 | -2.93% | €18.15 | €18.64 | €17.74 | 1.43M |
| 2026-09-30 | €18.41 | 0.00% | €18.40 | €18.48 | €18.13 | 891.33K |
| 2026-09-29 | €18.41 | -3.79% | €19.00 | €19.07 | €18.41 | 819.29K |
| 2026-09-28 | €19.13 | +1.32% | €18.95 | €19.45 | €18.90 | 612.89K |
| 2026-09-25 | €18.88 | -2.76% | €19.23 | €19.26 | €18.83 | 1.12M |
| 2026-09-24 | €19.42 | +3.68% | €19.42 | €19.82 | €19.11 | 1.41M |
| 2026-09-23 | €18.73 | +1.05% | €18.38 | €18.76 | €18.26 | 601.86K |
| 2026-09-22 | €18.53 | +0.43% | €18.53 | €18.75 | €18.27 | 1.03M |
| 2026-09-21 | €18.45 | -2.61% | €18.86 | €19.03 | €18.45 | 1.12M |
| 2026-09-18 | €18.94 | -0.53% | €19.35 | €19.40 | €18.85 | 2.96M |
| 2026-09-17 | €19.05 | -4.30% | €19.72 | €19.92 | €19.05 | 1.82M |
| 2026-09-16 | €19.90 | +6.42% | €19.00 | €19.95 | €19.00 | 1.72M |
| 2026-09-15 | €18.70 | +2.41% | €18.24 | €18.89 | €18.24 | 1.15M |
| 2026-09-14 | €18.26 | -1.48% | €18.58 | €18.63 | €18.10 | 1.11M |
| 2026-09-11 | €18.53 | -0.46% | €18.73 | €19.13 | €18.53 | 915.29K |
| 2026-09-10 | €18.62 | -2.89% | €19.05 | €19.18 | €18.61 | 911.36K |
| 2026-09-09 | €19.17 | +0.39% | €19.19 | €19.45 | €18.83 | 1.21M |
| 2026-09-08 | €19.10 | +1.25% | €18.95 | €19.18 | €18.86 | 730.48K |
| 2026-09-07 | €18.86 | +1.21% | €18.78 | €18.99 | €18.73 | 504.35K |
| 2026-09-04 | €18.64 | +0.08% | €18.67 | €18.80 | €18.49 | 627.11K |
| 2026-09-03 | €18.63 | +0.35% | €18.61 | €19.02 | €18.61 | 1.06M |
| 2026-09-02 | €18.56 | -1.07% | €18.75 | €18.80 | €18.38 | 797.54K |
| 2026-09-01 | €18.76 | +0.70% | €18.82 | €19.01 | €18.45 | 1.16M |
| 2026-08-31 | €18.63 | +4.90% | €17.95 | €18.87 | €17.95 | 1.49M |
| 2026-08-28 | €17.76 | -0.39% | €18.07 | €18.17 | €17.71 | 676.18K |
| 2026-08-27 | €17.83 | +0.45% | €17.83 | €18.03 | €17.74 | 464.45K |
| 2026-08-26 | €17.75 | -2.45% | €18.14 | €18.18 | €17.75 | 989.85K |
| 2026-08-25 | €18.19 | +3.44% | €17.80 | €18.19 | €17.77 | 880.39K |
| 2026-08-24 | €17.59 | -0.68% | €17.95 | €17.96 | €17.59 | 732.27K |
| 2026-08-21 | €17.71 | -2.24% | €18.01 | €18.13 | €17.71 | 955.03K |
| 2026-08-20 | €18.11 | -0.30% | €18.21 | €18.25 | €17.67 | 896.43K |
| 2026-08-19 | €18.17 | +0.08% | €18.24 | €18.50 | €18.17 | 875.81K |
| 2026-08-18 | €18.16 | +0.53% | €18.05 | €18.40 | €18.04 | 841.18K |
| 2026-08-17 | €18.06 | -0.17% | €18.18 | €18.33 | €18.06 | 738.44K |
| 2026-08-14 | €18.09 | -0.22% | €18.21 | €18.30 | €18.00 | 727.64K |
| 2026-08-13 | €18.13 | -0.82% | €18.37 | €18.50 | €17.98 | 842.38K |
| 2026-08-12 | €18.28 | +0.11% | €18.54 | €18.83 | €18.28 | 1.23M |
| 2026-08-11 | €18.26 | -1.85% | €18.77 | €18.92 | €18.26 | 757.89K |
| 2026-08-10 | €18.60 | +0.35% | €18.56 | €18.70 | €18.31 | 618.66K |
| 2026-08-07 | €18.54 | -2.68% | €19.10 | €19.18 | €18.51 | 784.19K |
| 2026-08-06 | €19.05 | +0.32% | €19.01 | €19.53 | €18.93 | 801.28K |
| 2026-08-05 | €18.99 | -1.66% | €19.33 | €19.48 | €18.86 | 1.16M |
| 2026-08-04 | €19.31 | +3.12% | €18.86 | €19.32 | €18.86 | 953.71K |
| 2026-08-03 | €18.73 | -10.02% | €19.08 | €19.32 | €18.52 | 1.33M |
| 2026-07-31 | €20.81 | -0.24% | €21.05 | €21.32 | €20.81 | 1.76M |
| 2026-07-30 | €20.86 | -1.60% | €20.65 | €20.93 | €20.10 | 1.68M |
| 2026-07-29 | €21.20 | +0.90% | €21.20 | €21.45 | €20.96 | 984.13K |
| 2026-07-28 | €21.01 | -2.87% | €21.51 | €21.71 | €21.01 | 1.05M |
| 2026-07-27 | €21.63 | -2.17% | €22.00 | €22.09 | €21.63 | 775.91K |
| 2026-07-24 | €22.11 | +1.05% | €21.88 | €22.31 | €21.66 | 875.25K |
| 2026-07-23 | €21.88 | +1.44% | €21.70 | €22.02 | €21.60 | 1.05M |
| 2026-07-22 | €21.57 | +2.18% | €21.24 | €21.68 | €21.23 | 1.02M |
| 2026-07-21 | €21.11 | -0.28% | €21.30 | €21.33 | €20.74 | 835.23K |
| 2026-07-20 | €21.17 | +2.12% | €21.01 | €21.17 | €20.86 | 848.12K |
| 2026-07-17 | €20.73 | +0.97% | €20.44 | €20.73 | €20.32 | 782.24K |
| 2026-07-16 | €20.53 | -0.82% | €20.89 | €20.97 | €20.49 | 735.12K |
| 2026-07-15 | €20.70 | -0.72% | €21.00 | €21.18 | €20.66 | 486.72K |
| 2026-07-14 | €20.85 | -1.04% | €21.31 | €21.34 | €20.85 | 530.49K |
| 2026-07-13 | €21.07 | +2.73% | €20.83 | €21.07 | €20.63 | 786.40K |
| 2026-07-10 | €20.51 | -0.82% | €20.75 | €20.87 | €20.42 | 500.41K |
| 2026-07-09 | €20.68 | -1.71% | €21.05 | €21.11 | €20.56 | 513.80K |
| 2026-07-08 | €21.04 | +3.24% | €20.82 | €21.41 | €20.72 | 1.46M |
| 2026-07-07 | €20.38 | +0.64% | €20.20 | €20.58 | €20.19 | 658.79K |
| 2026-07-06 | €20.25 | -1.51% | €20.30 | €20.48 | €20.22 | 459.41K |
| 2026-07-03 | €20.56 | +1.53% | €20.40 | €20.61 | €20.30 | 422.61K |
| 2026-07-02 | €20.25 | +1.15% | €20.00 | €20.32 | €19.85 | 770.03K |
| 2026-07-01 | €20.02 | -2.29% | €20.26 | €20.26 | €19.80 | 1.02M |
| 2026-06-30 | €20.49 | -1.11% | €20.73 | €20.83 | €20.24 | 825.46K |
| 2026-06-29 | €20.72 | +1.57% | €20.45 | €20.77 | €20.31 | 915.96K |
| 2026-06-26 | €20.40 | -3.32% | €21.09 | €21.09 | €20.40 | 1.30M |
| 2026-06-25 | €21.10 | -1.86% | €21.28 | €21.40 | €21.06 | 988.09K |
| 2026-06-24 | €21.50 | -3.28% | €22.30 | €22.33 | €21.24 | 721.83K |
| 2026-06-23 | €22.23 | -0.18% | €22.20 | €22.23 | €21.64 | 799.08K |
| 2026-06-22 | €22.27 | -0.93% | €22.78 | €22.81 | €21.94 | 802.47K |
| 2026-06-19 | €22.48 | +1.44% | €22.39 | €22.64 | €22.17 | 1.04M |
| 2026-06-18 | €22.16 | -6.42% | €23.60 | €23.63 | €21.72 | 1.80M |
| 2026-06-17 | €23.68 | +0.85% | €23.55 | €23.72 | €23.32 | 580.52K |
| 2026-06-16 | €23.48 | -2.61% | €24.05 | €24.10 | €23.32 | 650.88K |
| 2026-06-15 | €24.11 | -2.03% | €24.16 | €24.56 | €23.70 | 712.16K |
| 2026-06-12 | €24.61 | +2.71% | €24.09 | €24.61 | €23.75 | 486.32K |
| 2026-06-11 | €23.96 | +1.10% | €23.99 | €24.13 | €23.84 | 385.70K |
| 2026-06-10 | €23.70 | -0.92% | €23.84 | €23.99 | €23.36 | 603.85K |
| 2026-06-09 | €23.92 | -1.77% | €24.41 | €24.41 | €23.85 | 533.09K |
| 2026-06-08 | €24.35 | +0.08% | €24.18 | €24.56 | €24.17 | 267.51K |
| 2026-06-05 | €24.33 | -0.57% | €24.60 | €24.72 | €24.17 | 480.49K |
| 2026-06-04 | €24.47 | +0.12% | €24.38 | €24.48 | €23.86 | 436.79K |
| 2026-06-03 | €24.44 | -0.85% | €24.78 | €24.82 | €24.27 | 463.20K |
| 2026-06-02 | €24.65 | +2.37% | €24.02 | €24.88 | €23.90 | 591.68K |
| 2026-06-01 | €24.08 | +0.67% | €24.07 | €24.48 | €24.01 | 853.42K |
| 2026-05-29 | €23.92 | -0.13% | €23.93 | €24.06 | €23.76 | 1.13M |