UK markets close in 3 hours 10 minutes

Vallourec S.A. (0NR2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
17.03-0.09 (-0.55%)
As of 12:51PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202416.9517.0716.7417.0317.033,854
22 Apr 202417.1517.3416.9217.1317.13502,304
19 Apr 202417.4017.7417.0617.3317.33201,141
18 Apr 202417.6517.8717.4317.6417.641,252,390
17 Apr 202417.5018.0117.4017.8617.86176,123
16 Apr 202417.6518.0717.5817.6117.61500,650
15 Apr 202417.8018.0117.6317.9717.97336,499
12 Apr 202417.4417.8817.6117.7817.78166,856
11 Apr 202417.7518.0317.3417.4517.45261,636
10 Apr 202418.0017.9317.5617.7417.74342,668
09 Apr 202418.1018.1717.5517.6717.67121,735
08 Apr 202417.8218.1817.8118.1618.16133,517
05 Apr 202418.0017.9317.6017.8017.80140,203
04 Apr 202417.8018.0417.8018.0018.00336,571
03 Apr 202417.5017.7817.4817.7717.77275,629
02 Apr 202417.1817.6917.2817.5017.50343,583
28 Mar 202417.1717.3617.0317.2217.22453,195
27 Mar 202417.2817.3616.9017.2017.20254,027
26 Mar 202417.1717.3517.1417.3217.32172,762
25 Mar 202416.9717.2316.9717.1317.13382,877
22 Mar 202417.0217.2816.8517.0617.06141,156
21 Mar 202416.9517.1116.8117.0917.09440,883
20 Mar 202416.5016.7816.3016.6516.65515,684
19 Mar 202416.4016.6016.3216.5416.54456,429
18 Mar 202416.0416.6015.6316.4816.481,212,926
15 Mar 202416.0016.1615.5215.5615.56489,806
14 Mar 202415.9416.1215.6015.9015.901,039,419
13 Mar 202415.7916.3615.7215.8615.862,355,229
12 Mar 202414.6815.0714.5414.8114.81323,128
11 Mar 202414.8514.7314.4414.6014.60295,315
08 Mar 202414.5714.8114.5314.6814.682,926,654
07 Mar 202414.1514.6114.1514.4714.47583,194
06 Mar 202413.9114.7213.8014.4414.44729,370
05 Mar 202413.5814.1113.4013.8913.891,246,359
04 Mar 202413.7613.9613.3013.5813.58245,587
01 Mar 202414.1014.2813.0913.7013.70731,182
29 Feb 202413.8014.1113.7214.1614.16235,993
28 Feb 202413.9314.0013.8413.9013.901,331,920
27 Feb 202413.9514.0313.8113.9013.901,362,992
26 Feb 202413.5513.9313.5013.8913.894,944,336
23 Feb 202413.5513.6613.4313.6413.64539,370
22 Feb 202412.9714.0113.0013.6113.61548,035
21 Feb 202413.0013.1512.9013.1413.14311,579
20 Feb 202413.3313.3312.9713.0213.02992,453
19 Feb 202413.5513.7713.3413.3613.36389,087
16 Feb 202413.6013.7013.2713.6413.64163,939
15 Feb 202413.2813.3813.1513.2813.28233,318
14 Feb 202413.5613.6413.2613.3413.34368,785
13 Feb 202413.7413.8813.5213.6813.68221,934
12 Feb 202413.5313.8613.3913.6413.64430,682
09 Feb 202413.5013.5213.3713.4713.47682,436
08 Feb 202413.3413.5513.2513.5113.51175,572
07 Feb 202413.7913.5213.1713.4113.41470,783
06 Feb 202413.6513.7313.4013.5513.551,225,691
05 Feb 202414.1014.2413.3113.4813.48589,506
02 Feb 202414.5015.0514.0914.1814.181,472,220
01 Feb 202413.2013.7313.1913.6913.69792,029
31 Jan 202413.0813.5313.0213.3513.351,736,420
30 Jan 202413.9914.2512.9713.1013.10809,528
29 Jan 202413.9314.1813.8513.9813.98298,797
26 Jan 202413.9514.0213.7413.9713.97281,943
25 Jan 202413.9413.9813.8013.8613.86510,138
24 Jan 202413.8213.8813.4813.8613.86642,910
23 Jan 202413.3013.6113.1713.6113.61335,922
22 Jan 202413.7713.8413.2113.2613.26431,764
19 Jan 202413.6913.8113.4113.7213.72930,602
18 Jan 202413.2013.5012.6013.4713.47264,576
17 Jan 202413.2013.2812.9213.1613.16241,956
16 Jan 202413.0313.4512.8413.2413.241,499,095
15 Jan 202413.0213.1912.8112.9512.95534,949
12 Jan 202413.2013.3213.0413.0613.06814,822
11 Jan 202413.7513.5713.2613.3213.32984,991
10 Jan 202413.7713.7713.4413.5113.51462,419
09 Jan 202414.4014.1513.7713.8513.85564,203
08 Jan 202414.4714.5614.0314.0614.06212,123
05 Jan 202414.2214.5814.1814.5814.581,207,798
04 Jan 202414.2314.4614.2114.2814.28578,063
03 Jan 202414.0914.3113.9014.1814.18233,705
02 Jan 202414.1714.4313.9414.2514.251,053,296
29 Dec 202314.1514.2813.9814.1114.11177,059
28 Dec 202314.3814.3714.0114.2214.2293,425
27 Dec 202314.4914.6714.3414.3814.38175,780
22 Dec 202314.3914.4914.2214.2614.2673,052
21 Dec 202314.4014.5413.9414.3714.37205,686
20 Dec 202314.2414.5214.1514.4614.463,281,070
19 Dec 202313.6614.2613.6014.2214.221,829,765
18 Dec 202313.2413.8013.1713.7413.74280,380
15 Dec 202313.0313.4113.1413.2413.24516,899
14 Dec 202312.8613.2412.8113.0613.06512,272
13 Dec 202312.3612.6512.3212.6312.63255,630
12 Dec 202312.7612.7812.3912.4012.40215,424
11 Dec 202313.1813.1912.7812.7912.79162,199
08 Dec 202313.1813.2512.9013.1813.18183,428
07 Dec 202313.8113.5513.1713.2213.22244,758
06 Dec 202313.7613.8513.5213.5713.57313,397
05 Dec 202313.9513.9713.7413.8113.81842,957
04 Dec 202314.0014.0713.8113.8513.85533,963
01 Dec 202313.7813.9913.4213.9413.94237,301
30 Nov 202313.5513.7013.3813.5313.53346,967
29 Nov 202313.5213.6013.3213.4913.49319,884
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...