UK markets closed

Vallourec S.A. (0NR2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
11.38-0.26 (-2.23%)
At close: 05:59PM BST
Time period:
25 Sept 2022 - 25 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202311.7311.7311.1811.3811.38651,968
22 Sept 202311.8011.8511.6511.6411.64308,869
21 Sept 202312.1912.1511.8411.8511.85194,856
20 Sept 202312.3012.3812.0512.2612.26428,213
19 Sept 202312.3912.4612.2712.2912.292,128,675
18 Sept 202312.5012.4812.2612.3112.31588,167
15 Sept 202312.5012.5012.2712.3312.33383,937
14 Sept 202312.0712.4111.9112.4212.42355,910
13 Sept 202312.3712.3411.7311.9211.92393,088
12 Sept 202312.5312.4911.9612.3112.31250,506
11 Sept 202312.6212.8012.2812.2712.27351,808
08 Sept 202312.5012.7112.3812.6612.661,538,795
07 Sept 202312.8612.7712.5112.5312.53134,089
06 Sept 202312.8012.9212.7012.7412.74428,296
05 Sept 202312.6912.8012.5412.7412.74292,242
04 Sept 202312.6712.8412.6512.6912.69904,341
01 Sept 202312.4812.6212.4412.5312.53285,709
31 Aug 202312.4912.4812.3212.3512.35765,900
30 Aug 202312.5212.5612.3812.4512.451,104,004
29 Aug 202312.4512.6112.4512.5012.50147,034
25 Aug 202312.3012.2712.0312.0612.0678,848
24 Aug 202312.0112.3512.1512.2212.2223,346
23 Aug 202312.2712.3712.0312.1512.15182,636
22 Aug 202312.3912.5212.2812.3412.34344,645
21 Aug 202312.3612.5212.2712.4112.41162,177
18 Aug 202312.3212.3312.0112.2412.241,625,800
17 Aug 202312.3112.4812.2012.4412.44361,218
16 Aug 202311.9412.3411.9512.3112.31367,888
15 Aug 202311.9412.1711.8712.0312.03322,446
14 Aug 202311.7311.9411.6911.8711.8738,613
11 Aug 202311.7511.8511.6811.8111.81196,021
10 Aug 202311.7711.9011.7311.8311.83294,082
09 Aug 202311.6511.7011.5111.6911.69322,131
08 Aug 202311.5011.7211.3911.4711.47251,040
07 Aug 202311.5711.7411.5711.7211.72520,045
04 Aug 202311.5311.7211.4211.6711.67250,308
03 Aug 202311.4611.4411.0911.2711.27329,904
02 Aug 202311.9211.9011.5611.5811.58620,725
01 Aug 202311.6912.3511.8811.9011.90530,660
31 Jul 202311.7011.9711.4611.8511.85167,034
28 Jul 202311.8211.9111.2211.6711.67877,743
27 Jul 202311.8011.9811.8411.9311.93362,259
26 Jul 202312.0011.9711.7311.8311.83411,223
25 Jul 202312.2212.2411.8511.8511.85227,045
24 Jul 202312.0012.0311.8312.0012.00224,278
21 Jul 202311.9012.0311.8911.9411.94243,095
20 Jul 202311.7812.0511.7811.9211.92533,273
19 Jul 202311.6211.8611.5611.8311.83301,668
18 Jul 202311.3411.6611.2811.6111.61103,457
17 Jul 202311.9811.4911.2411.3611.36568,510
14 Jul 202311.8012.1811.5811.6111.61424,204
13 Jul 202311.4111.4611.2711.3911.39278,380
12 Jul 202310.9311.4110.9411.3311.33313,871
11 Jul 202310.9311.0610.8510.8810.88604,464
10 Jul 202310.8410.8010.6310.7410.74117,355
07 Jul 202310.5510.8010.5910.8010.80146,941
06 Jul 202310.8010.9110.5610.6010.601,026,061
05 Jul 202311.1011.1010.8110.8510.85898,141
04 Jul 202311.0511.1610.8311.1511.15286,795
03 Jul 202311.0011.1310.2711.0211.02400,072
30 Jun 202310.8510.9510.7410.8010.80320,968
29 Jun 202310.5910.8810.5510.6910.691,920,208
28 Jun 202310.2010.3410.1410.3310.33747,622
27 Jun 202310.3210.4810.1510.2510.25165,342
26 Jun 202310.1010.449.9510.3310.331,413,102
23 Jun 202310.2210.3010.0710.1310.13241,251
22 Jun 202310.3210.4210.1610.3010.30826,214
21 Jun 20239.9610.399.9410.3710.371,034,221
20 Jun 202310.1310.209.9710.0510.05456,080
19 Jun 202310.2410.3310.1610.2010.201,255,697
16 Jun 202310.4210.5210.1810.1810.18330,936
15 Jun 202310.6610.5410.0610.3410.34421,549
14 Jun 202310.4010.7710.3410.6510.65398,026
13 Jun 202310.4010.3810.1910.3610.36773,865
12 Jun 202310.3510.3510.0910.1610.16266,150
09 Jun 202310.6510.6310.3510.3610.36158,897
08 Jun 202310.5810.6810.4810.5310.53398,325
07 Jun 202310.4410.5610.1510.4910.49323,760
06 Jun 202310.3210.4410.0610.3510.35771,930
05 Jun 202310.5510.6910.4110.4610.46224,324
02 Jun 202310.1310.5710.1710.3910.39337,010
01 Jun 20239.939.979.719.969.96549,467
31 May 20239.999.989.789.779.77306,403
30 May 202310.1810.259.9910.0210.02425,810
26 May 202310.3810.3610.0910.1310.13858,907
25 May 202310.6510.6410.2710.3010.30246,466
24 May 202310.8510.7410.5610.6210.62275,833
23 May 202310.8110.9110.6610.9010.90293,903
22 May 202310.9910.9410.7310.8010.80710,445
19 May 202311.2211.1810.8210.8310.83207,746
18 May 202311.4011.4110.9411.1111.11864,368
17 May 202310.9611.4210.8111.3111.311,525,426
16 May 202310.4410.4310.2310.4310.43368,824
15 May 202310.3410.4210.1810.3710.37203,071
12 May 202310.1410.3910.1510.2610.26218,241
11 May 202310.3110.4110.0910.1410.14431,623
10 May 202310.3410.4710.2410.3610.36304,309
09 May 202310.3810.3910.1110.3610.361,119,612
05 May 20239.799.969.789.909.90644,895
04 May 20239.879.989.569.629.62442,405
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...