UK markets closed

Vallourec S.A. (0NR2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
10.57-0.74 (-6.57%)
At close: 07:16PM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202311.2611.2510.3610.6510.651,287,360
23 Mar 202311.5511.5511.2911.3111.31776,153
22 Mar 202311.4811.5511.2411.4811.482,701,978
21 Mar 202311.6911.5911.0211.4311.43982,284
20 Mar 202310.7911.1910.2911.0011.001,610,569
17 Mar 202311.6811.7310.8110.9110.917,451,651
16 Mar 202311.5811.5110.5011.1311.131,342,420
15 Mar 202313.4013.0811.2612.1312.131,354,136
14 Mar 202312.9013.2612.5413.1813.18739,519
13 Mar 202313.5413.4712.5413.0113.011,518,090
10 Mar 202313.8013.7213.3813.5713.57447,659
09 Mar 202314.6414.7313.7213.9213.92631,276
08 Mar 202314.5214.8614.4414.5314.53435,195
07 Mar 202314.7214.8714.3914.4714.47507,844
06 Mar 202314.5614.5714.2814.3514.35401,745
03 Mar 202314.2015.0514.2614.6014.60710,226
02 Mar 202313.9114.3913.7314.1314.131,009,858
01 Mar 202313.6313.9113.1313.4013.403,640,116
28 Feb 202313.8613.9813.4913.4913.49320,147
27 Feb 202313.8014.0513.8013.9113.911,142,099
24 Feb 202314.0013.9713.6113.7313.73368,081
23 Feb 202313.5013.8613.4513.7613.76229,242
22 Feb 202314.5014.0713.4813.5113.51630,899
21 Feb 202314.0014.0613.7313.8813.88147,768
20 Feb 202314.5014.1313.8813.8913.89235,757
17 Feb 202314.7314.5914.1214.1814.18382,410
16 Feb 202314.0514.9314.0414.6014.601,026,010
15 Feb 202314.1014.1113.8913.9513.95981,276
14 Feb 202314.0414.2313.9514.1914.19375,587
13 Feb 202314.2214.1813.9414.0214.02199,085
10 Feb 202314.0014.2913.9814.1414.14369,836
09 Feb 202313.7514.2613.8614.1014.10646,873
08 Feb 202313.6714.0213.6313.7413.74885,399
07 Feb 202313.3213.6913.3813.5213.52658,897
06 Feb 202313.5513.3113.0213.2613.26204,458
03 Feb 202313.3213.4913.1913.3613.36303,425
02 Feb 202313.4313.5213.1313.2913.29258,463
01 Feb 202313.4913.6013.3513.3913.393,867,982
31 Jan 202313.1013.4513.2113.3913.39293,767
30 Jan 202313.4413.4913.0913.4413.44761,196
27 Jan 202313.3613.5713.2413.4013.40438,477
26 Jan 202313.3213.5013.0613.2313.231,769,901
25 Jan 202313.1713.5012.0113.2113.21626,616
24 Jan 202313.0013.2112.8412.9412.94235,312
23 Jan 202313.0013.2713.0113.1113.11314,877
20 Jan 202313.3613.4412.9813.1813.18623,838
19 Jan 202313.2913.3312.8412.9112.912,073,996
18 Jan 202313.1013.5512.9813.3113.31748,693
17 Jan 202312.6013.1412.5112.8612.861,269,830
16 Jan 202312.2712.6312.3112.4412.44499,178
13 Jan 202312.0512.3412.0912.2512.25898,902
12 Jan 202311.9212.1311.8112.0012.00221,423
11 Jan 202311.7612.0311.6911.7811.78521,583
10 Jan 202312.0812.0611.7411.8011.80411,070
09 Jan 202312.1212.3611.9512.0512.052,133,893
06 Jan 202311.9412.0611.8911.9411.94237,698
05 Jan 202311.6112.0211.4611.9411.94721,879
04 Jan 202312.3012.1411.3911.5911.591,582,084
03 Jan 202312.6712.6912.1912.2712.27689,949
30 Dec 202212.2712.3112.1112.3012.30165,662
29 Dec 202212.1412.3511.9512.2512.25177,114
28 Dec 202212.6812.7012.0612.1012.101,136,559
23 Dec 202212.2812.6512.4312.6112.61586,063
22 Dec 202212.0912.6712.2312.4312.43921,773
21 Dec 202211.9712.3912.0012.3112.311,097,864
20 Dec 202211.6111.9611.3511.9211.92739,175
19 Dec 202211.0811.7411.0511.4411.441,193,394
16 Dec 202210.7511.1910.4811.0711.071,078,214
15 Dec 202210.9110.9410.6610.6910.69359,124
14 Dec 202210.5910.9510.7010.9310.93955,031
13 Dec 202210.4510.9010.3610.7510.75338,288
12 Dec 202210.4010.4710.1810.3910.39361,910
09 Dec 202210.3510.4510.2310.4310.43695,982
08 Dec 202210.2010.9710.0910.3910.391,860,053
07 Dec 202210.8310.8010.5110.5110.51538,039
06 Dec 202211.0211.1210.8410.8610.86978,065
05 Dec 202211.2811.5011.1611.1611.161,275,423
02 Dec 202210.9311.3110.9911.2711.27806,105
01 Dec 202211.2611.4410.8411.1611.16336,975
30 Nov 202210.7611.1310.7411.0811.083,504,292
29 Nov 202210.4510.7710.3710.6310.63333,467
28 Nov 202210.4110.3910.0910.3610.36548,356
25 Nov 202210.5810.6010.4110.5210.52236,972
24 Nov 202210.5010.7810.3710.5310.53219,734
23 Nov 202210.9110.9810.4010.4610.46518,690
22 Nov 202210.3811.1510.1510.8910.89900,472
21 Nov 202210.8810.839.9710.0210.021,963,685
18 Nov 202211.9111.7711.1611.5411.54428,733
17 Nov 202211.8611.8211.5811.6111.61433,067
16 Nov 202212.2212.1511.8011.8311.831,208,288
15 Nov 202211.3511.9211.5811.9211.92883,525
14 Nov 202211.5111.7211.3711.5811.58345,768
11 Nov 202211.6611.7311.1011.5011.50550,543
10 Nov 202211.5611.7711.1311.1611.16547,091
09 Nov 202211.8212.0711.5611.5711.57772,500
08 Nov 202211.7712.1911.6911.8211.82388,507
07 Nov 202211.9611.9011.5011.7811.78375,782
04 Nov 202211.1511.8110.9411.5811.58430,238
03 Nov 202210.6510.8710.3510.8410.84176,762
02 Nov 202210.9811.0310.5310.7710.77254,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...