UK markets closed

Vallourec S.A. (0NR2.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
14.74+0.39 (+2.68%)
At close: 05:34PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202413.5215.0912.9314.7414.74121,486
25 Jul 202414.6014.5914.1314.3614.3688,616
24 Jul 202414.7114.8414.6414.6914.6970,463
23 Jul 202415.1515.1614.7714.7814.78117,475
22 Jul 202414.9915.1014.9014.9814.98372,314
19 Jul 202415.1515.2014.9715.0015.0023,817
18 Jul 202415.0115.2014.8115.1815.1836,539
17 Jul 202414.7315.0114.8015.0115.0131,633
16 Jul 202414.9514.9014.5014.7714.7716,013
15 Jul 202414.7014.9914.5514.8414.8419,177
12 Jul 202414.7114.9114.6914.7914.79380,726
11 Jul 202414.6114.7114.4414.5514.5514,525
10 Jul 202414.3814.6814.3514.6514.65332,927
09 Jul 202414.6014.5714.3114.4514.45237,441
08 Jul 202414.5214.9014.3914.5714.5773,566
05 Jul 202415.0314.9714.6114.6314.6319,765
04 Jul 202414.8414.9014.6014.8314.8315,927
03 Jul 202414.8814.8914.5014.7414.7469,013
02 Jul 202414.7515.1014.6514.7514.7562,411
01 Jul 202415.0015.2014.6614.7514.7529,432
28 Jun 202414.5014.9314.5014.6514.65155,574
27 Jun 202414.4214.8114.4314.5014.50741,683
26 Jun 202415.0015.1014.6814.7214.7223,693
25 Jun 202414.9715.2715.0115.0515.0526,373
24 Jun 202414.8915.1414.8015.0515.0529,286
21 Jun 202415.2515.2714.9415.0115.0158,185
20 Jun 202415.1215.3814.9115.2715.273,788,343
19 Jun 202415.2415.1614.9814.9814.9829,126
18 Jun 202414.3015.2014.8315.1615.1687,127
17 Jun 202414.2614.8014.3214.7014.7015,809
14 Jun 202414.6014.8914.4114.4814.48110,207
13 Jun 202415.6315.5614.9114.9414.9447,367
12 Jun 202415.7015.9115.6415.6915.69342,196
11 Jun 202416.1516.2515.5615.7015.7066,382
10 Jun 202415.9016.1215.8016.0816.089,853
07 Jun 202416.1616.2915.9916.0516.059,221
06 Jun 202416.2016.1315.9415.9815.9850,682
05 Jun 202415.8916.0615.7815.7815.78799,415
04 Jun 202416.2416.1315.6315.8715.87238,767
03 Jun 202416.6316.7616.1716.3316.3342,961
31 May 202416.3416.4416.1516.2216.221,330,480
30 May 202416.5016.7616.2616.2616.2658,010
29 May 202417.0017.1816.7116.7816.7813,448
28 May 202417.1417.1716.9717.0317.0310,697
24 May 202416.7016.8516.4816.6616.66169,303
23 May 202416.7616.8416.7116.7716.77649,529
22 May 202417.1417.1716.6716.8316.8349,623
21 May 202417.2017.3216.8317.0117.01662,258
20 May 202416.6517.1616.5717.1417.14852,963
17 May 202417.0016.9016.0916.6516.65652,773
16 May 202415.9816.9815.5116.8716.87227,162
15 May 202416.7916.9216.4216.7316.73220,393
14 May 202416.3816.7516.3816.6416.6414,477
13 May 202416.3816.3616.2416.3416.3470,826
10 May 202416.3816.6416.3716.3816.3812,622
09 May 202416.3116.4416.1916.3716.3716,717
08 May 202416.5016.4416.3016.4316.4314,981
07 May 202416.4716.5516.2516.4416.4447,565
03 May 202416.1316.2415.9815.9815.98100,987
02 May 202416.0816.3615.6716.0016.00285,471
01 May 202416.3316.3316.3316.3316.33-
30 Apr 202416.7016.6916.2616.3316.3312,228
29 Apr 202416.2016.5715.8316.5716.57586,502
26 Apr 202416.7016.8816.0616.1416.14366,659
25 Apr 202416.7616.8616.2816.3316.33346,514
24 Apr 202416.7517.0216.7516.7816.78282,423
23 Apr 202416.9217.1116.6416.8516.85812,960
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...