UK markets closed

Vallourec SA (VK.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
17.03-0.18 (-1.05%)
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202417.2217.2816.8217.0317.03785,615
20 May 202416.7817.2116.7817.2117.21689,527
17 May 202416.8516.9416.0616.6716.671,110,776
16 May 202415.8517.0015.6016.8616.862,007,080
15 May 202416.7716.9316.3916.7416.74753,203
14 May 202416.3816.7516.3816.6616.66498,396
13 May 202416.3216.3516.2216.3516.35394,003
10 May 202416.3916.6516.3416.3416.34311,803
09 May 202416.3416.4116.1816.3316.33311,572
08 May 202416.3916.4516.2816.3416.34393,861
07 May 202416.4716.5516.2516.4016.40357,305
06 May 202416.1716.4516.0216.4216.42377,967
03 May 202416.1116.2615.9516.0016.00683,545
02 May 202416.0516.1415.7616.1016.10920,676
30 Apr 202416.7016.8316.2416.2616.26534,804
29 Apr 202416.1816.5916.1116.5716.57907,202
26 Apr 202416.7316.9216.0716.1816.181,095,268
25 Apr 202416.7416.7916.2816.4716.47761,273
24 Apr 202416.9817.0216.6716.7616.76686,244
23 Apr 202417.1117.2016.6416.7616.76871,679
22 Apr 202417.3017.3717.0317.1017.10552,127
19 Apr 202417.4017.5317.0617.3217.32945,824
18 Apr 202417.6517.6917.4017.6317.63491,789
17 Apr 202417.4818.0217.4517.7617.76661,220
16 Apr 202417.7017.8317.5517.5817.58630,637
15 Apr 202417.7718.0217.6117.9517.95527,996
12 Apr 202417.6317.8917.5117.8217.82618,914
11 Apr 202417.8218.0317.3117.4417.44610,015
10 Apr 202417.8017.9517.5617.7317.73808,328
09 Apr 202418.1218.2017.5817.7017.70754,009
08 Apr 202417.8218.1917.7218.1118.11699,339
05 Apr 202417.9517.9617.5717.8317.83573,955
04 Apr 202417.8418.0417.7618.0118.01728,448
03 Apr 202417.5417.7817.4417.7617.76790,441
02 Apr 202417.3017.7017.3017.4717.47806,723
28 Mar 202417.2317.2816.9717.2017.20957,801
27 Mar 202417.2017.2716.9117.1417.14647,530
26 Mar 202417.1617.3517.1317.2517.251,064,207
25 Mar 202416.9717.2416.9717.1517.15706,204
22 Mar 202416.9317.3016.8816.9816.98716,995
21 Mar 202416.9017.1316.7917.0617.061,144,888
20 Mar 202416.5016.7716.2816.7716.77960,208
19 Mar 202416.5016.6316.2916.5516.55707,084
18 Mar 202415.6916.6115.6816.4216.421,545,325
15 Mar 202416.0016.2815.5115.5815.581,630,064
14 Mar 202415.9816.1215.5515.9315.931,487,407
13 Mar 202415.9016.3715.7115.9415.944,433,305
12 Mar 202414.7815.0514.6114.8414.84884,117
11 Mar 202414.6514.7314.3914.6314.63681,731
08 Mar 202414.6414.8214.5214.6414.64807,161
07 Mar 202414.2914.6414.1514.4814.48510,493
06 Mar 202414.0314.7314.0314.4014.401,878,547
05 Mar 202413.4814.1113.3613.8813.88693,695
04 Mar 202413.7613.9813.2513.5913.591,198,138
01 Mar 202414.0514.2813.0613.7713.772,134,885
29 Feb 202413.9414.1713.6714.0314.03881,159
28 Feb 202413.8814.0213.7813.9713.97503,673
27 Feb 202413.9514.0013.8013.8913.89357,987
26 Feb 202413.5013.9413.5013.9013.90597,792
23 Feb 202413.5613.6813.3813.6013.60656,988
22 Feb 202413.4414.0413.3213.6513.651,471,052
21 Feb 202413.0113.1712.9213.0813.08503,350
20 Feb 202413.3213.3212.9712.9812.98952,802
19 Feb 202413.5513.7313.3313.3413.34475,528
16 Feb 202413.6013.7113.5613.6413.64657,215
15 Feb 202413.2513.3813.1513.3513.35668,838
14 Feb 202413.6013.6013.2713.2713.27746,265
13 Feb 202413.6913.9813.5113.6813.68496,760
12 Feb 202413.4913.8613.4913.6513.65452,009
09 Feb 202413.4413.5613.3113.4913.49400,532
08 Feb 202413.4113.5713.2213.4813.48543,719
07 Feb 202413.5613.5713.1713.3913.39842,949
06 Feb 202413.6613.7013.5013.5713.57686,773
05 Feb 202414.1514.2213.3113.4813.481,644,198
02 Feb 202414.4915.0414.0814.1514.152,674,097
01 Feb 202413.2513.7613.2013.7313.731,014,991
31 Jan 202413.1613.5513.1613.3413.341,009,351
30 Jan 202413.9914.0612.9513.1013.102,084,229
29 Jan 202414.1314.1813.8713.9813.98743,368
26 Jan 202413.9514.0213.8713.9313.93785,056
25 Jan 202413.9313.9813.7713.8213.82640,911
24 Jan 202413.6613.9013.6013.8413.84733,205
23 Jan 202413.3813.6213.1613.5613.56871,222
22 Jan 202413.7713.7713.2013.2613.26890,376
19 Jan 202413.6113.8213.5813.7313.731,420,274
18 Jan 202413.2013.4913.1213.4913.49944,677
17 Jan 202412.9713.1912.8613.1613.161,003,959
16 Jan 202412.9513.4512.8113.2013.201,251,156
15 Jan 202413.0013.0312.7812.9912.99790,173
12 Jan 202413.3213.3213.0413.1413.141,089,103
11 Jan 202413.5713.5913.2613.2613.261,189,398
10 Jan 202413.7513.7513.4313.5313.531,024,516
09 Jan 202414.1414.1513.7613.7713.77999,016
08 Jan 202414.4714.5914.0314.1014.10845,048
05 Jan 202414.2214.5914.1314.5614.56740,144
04 Jan 202414.4014.4714.2414.2814.28535,110
03 Jan 202414.0014.2213.8814.2114.21744,122
02 Jan 202414.2014.4414.1014.2214.22757,798
29 Dec 202314.1014.2013.9814.0214.02431,899
28 Dec 202314.3514.3614.1914.1914.19435,171
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...