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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	11.26	11.25	10.36	10.65	10.65	1,287,360
23 Mar 2023	11.55	11.55	11.29	11.31	11.31	776,153
22 Mar 2023	11.48	11.55	11.24	11.48	11.48	2,701,978
21 Mar 2023	11.69	11.59	11.02	11.43	11.43	982,284
20 Mar 2023	10.79	11.19	10.29	11.00	11.00	1,610,569
17 Mar 2023	11.68	11.73	10.81	10.91	10.91	7,451,651
16 Mar 2023	11.58	11.51	10.50	11.13	11.13	1,342,420
15 Mar 2023	13.40	13.08	11.26	12.13	12.13	1,354,136
14 Mar 2023	12.90	13.26	12.54	13.18	13.18	739,519
13 Mar 2023	13.54	13.47	12.54	13.01	13.01	1,518,090
10 Mar 2023	13.80	13.72	13.38	13.57	13.57	447,659
09 Mar 2023	14.64	14.73	13.72	13.92	13.92	631,276
08 Mar 2023	14.52	14.86	14.44	14.53	14.53	435,195
07 Mar 2023	14.72	14.87	14.39	14.47	14.47	507,844
06 Mar 2023	14.56	14.57	14.28	14.35	14.35	401,745
03 Mar 2023	14.20	15.05	14.26	14.60	14.60	710,226
02 Mar 2023	13.91	14.39	13.73	14.13	14.13	1,009,858
01 Mar 2023	13.63	13.91	13.13	13.40	13.40	3,640,116
28 Feb 2023	13.86	13.98	13.49	13.49	13.49	320,147
27 Feb 2023	13.80	14.05	13.80	13.91	13.91	1,142,099
24 Feb 2023	14.00	13.97	13.61	13.73	13.73	368,081
23 Feb 2023	13.50	13.86	13.45	13.76	13.76	229,242
22 Feb 2023	14.50	14.07	13.48	13.51	13.51	630,899
21 Feb 2023	14.00	14.06	13.73	13.88	13.88	147,768
20 Feb 2023	14.50	14.13	13.88	13.89	13.89	235,757
17 Feb 2023	14.73	14.59	14.12	14.18	14.18	382,410
16 Feb 2023	14.05	14.93	14.04	14.60	14.60	1,026,010
15 Feb 2023	14.10	14.11	13.89	13.95	13.95	981,276
14 Feb 2023	14.04	14.23	13.95	14.19	14.19	375,587
13 Feb 2023	14.22	14.18	13.94	14.02	14.02	199,085
10 Feb 2023	14.00	14.29	13.98	14.14	14.14	369,836
09 Feb 2023	13.75	14.26	13.86	14.10	14.10	646,873
08 Feb 2023	13.67	14.02	13.63	13.74	13.74	885,399
07 Feb 2023	13.32	13.69	13.38	13.52	13.52	658,897
06 Feb 2023	13.55	13.31	13.02	13.26	13.26	204,458
03 Feb 2023	13.32	13.49	13.19	13.36	13.36	303,425
02 Feb 2023	13.43	13.52	13.13	13.29	13.29	258,463
01 Feb 2023	13.49	13.60	13.35	13.39	13.39	3,867,982
31 Jan 2023	13.10	13.45	13.21	13.39	13.39	293,767
30 Jan 2023	13.44	13.49	13.09	13.44	13.44	761,196
27 Jan 2023	13.36	13.57	13.24	13.40	13.40	438,477
26 Jan 2023	13.32	13.50	13.06	13.23	13.23	1,769,901
25 Jan 2023	13.17	13.50	12.01	13.21	13.21	626,616
24 Jan 2023	13.00	13.21	12.84	12.94	12.94	235,312
23 Jan 2023	13.00	13.27	13.01	13.11	13.11	314,877
20 Jan 2023	13.36	13.44	12.98	13.18	13.18	623,838
19 Jan 2023	13.29	13.33	12.84	12.91	12.91	2,073,996
18 Jan 2023	13.10	13.55	12.98	13.31	13.31	748,693
17 Jan 2023	12.60	13.14	12.51	12.86	12.86	1,269,830
16 Jan 2023	12.27	12.63	12.31	12.44	12.44	499,178
13 Jan 2023	12.05	12.34	12.09	12.25	12.25	898,902
12 Jan 2023	11.92	12.13	11.81	12.00	12.00	221,423
11 Jan 2023	11.76	12.03	11.69	11.78	11.78	521,583
10 Jan 2023	12.08	12.06	11.74	11.80	11.80	411,070
09 Jan 2023	12.12	12.36	11.95	12.05	12.05	2,133,893
06 Jan 2023	11.94	12.06	11.89	11.94	11.94	237,698
05 Jan 2023	11.61	12.02	11.46	11.94	11.94	721,879
04 Jan 2023	12.30	12.14	11.39	11.59	11.59	1,582,084
03 Jan 2023	12.67	12.69	12.19	12.27	12.27	689,949
30 Dec 2022	12.27	12.31	12.11	12.30	12.30	165,662
29 Dec 2022	12.14	12.35	11.95	12.25	12.25	177,114
28 Dec 2022	12.68	12.70	12.06	12.10	12.10	1,136,559
23 Dec 2022	12.28	12.65	12.43	12.61	12.61	586,063
22 Dec 2022	12.09	12.67	12.23	12.43	12.43	921,773
21 Dec 2022	11.97	12.39	12.00	12.31	12.31	1,097,864
20 Dec 2022	11.61	11.96	11.35	11.92	11.92	739,175
19 Dec 2022	11.08	11.74	11.05	11.44	11.44	1,193,394
16 Dec 2022	10.75	11.19	10.48	11.07	11.07	1,078,214
15 Dec 2022	10.91	10.94	10.66	10.69	10.69	359,124
14 Dec 2022	10.59	10.95	10.70	10.93	10.93	955,031
13 Dec 2022	10.45	10.90	10.36	10.75	10.75	338,288
12 Dec 2022	10.40	10.47	10.18	10.39	10.39	361,910
09 Dec 2022	10.35	10.45	10.23	10.43	10.43	695,982
08 Dec 2022	10.20	10.97	10.09	10.39	10.39	1,860,053
07 Dec 2022	10.83	10.80	10.51	10.51	10.51	538,039
06 Dec 2022	11.02	11.12	10.84	10.86	10.86	978,065
05 Dec 2022	11.28	11.50	11.16	11.16	11.16	1,275,423
02 Dec 2022	10.93	11.31	10.99	11.27	11.27	806,105
01 Dec 2022	11.26	11.44	10.84	11.16	11.16	336,975
30 Nov 2022	10.76	11.13	10.74	11.08	11.08	3,504,292
29 Nov 2022	10.45	10.77	10.37	10.63	10.63	333,467
28 Nov 2022	10.41	10.39	10.09	10.36	10.36	548,356
25 Nov 2022	10.58	10.60	10.41	10.52	10.52	236,972
24 Nov 2022	10.50	10.78	10.37	10.53	10.53	219,734
23 Nov 2022	10.91	10.98	10.40	10.46	10.46	518,690
22 Nov 2022	10.38	11.15	10.15	10.89	10.89	900,472
21 Nov 2022	10.88	10.83	9.97	10.02	10.02	1,963,685
18 Nov 2022	11.91	11.77	11.16	11.54	11.54	428,733
17 Nov 2022	11.86	11.82	11.58	11.61	11.61	433,067
16 Nov 2022	12.22	12.15	11.80	11.83	11.83	1,208,288
15 Nov 2022	11.35	11.92	11.58	11.92	11.92	883,525
14 Nov 2022	11.51	11.72	11.37	11.58	11.58	345,768
11 Nov 2022	11.66	11.73	11.10	11.50	11.50	550,543
10 Nov 2022	11.56	11.77	11.13	11.16	11.16	547,091
09 Nov 2022	11.82	12.07	11.56	11.57	11.57	772,500
08 Nov 2022	11.77	12.19	11.69	11.82	11.82	388,507
07 Nov 2022	11.96	11.90	11.50	11.78	11.78	375,782
04 Nov 2022	11.15	11.81	10.94	11.58	11.58	430,238
03 Nov 2022	10.65	10.87	10.35	10.84	10.84	176,762
02 Nov 2022	10.98	11.03	10.53	10.77	10.77	254,703
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.17(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1347+0.0009(+0.08%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,743.76+448.60(+2.01%)

Vallourec S.A. (0NR2.IL)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.17(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1347
+0.0009(+0.08%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,743.76
+448.60(+2.01%)