UK markets open in 5 hours 6 minutes

Vallourec SA (VACD.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
15.78-0.09 (-0.57%)
At close: 08:11AM CEST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202415.7815.7815.7815.7815.7859
07 Jun 202415.8715.8715.8715.8715.87-
06 Jun 202415.6415.6415.6415.6415.64-
05 Jun 202415.8415.8415.8415.8415.84-
04 Jun 202416.1016.1016.1016.1016.10-
03 Jun 202416.3416.3416.3416.3416.34-
31 May 202416.1516.1516.1516.1516.15-
30 May 202416.4716.4716.4716.4716.47-
29 May 202416.8216.8216.8216.8216.82-
28 May 202416.6016.6016.6016.6016.60-
27 May 202416.4616.4616.4616.4616.46-
24 May 202416.5016.5016.5016.5016.50-
23 May 202416.7216.7216.7216.7216.72-
22 May 202416.9016.9016.9016.9016.90-
21 May 202417.0317.0317.0317.0317.03-
20 May 202416.5617.0316.5617.0317.03-
17 May 202416.6616.6616.6616.6616.66-
16 May 202415.9615.9615.9615.9615.96-
15 May 202416.5616.5616.5616.5616.56-
14 May 202416.2116.2116.2116.2116.21-
13 May 202416.2216.2216.2216.2216.22-
10 May 202416.2316.2316.2316.2316.23-
09 May 202416.2616.2616.1616.1616.16-
08 May 202416.2516.2516.2516.2516.25-
07 May 202416.3016.4116.3016.4116.4159
06 May 202415.8715.8715.8715.8715.87-
03 May 202416.0216.0216.0216.0216.02-
02 May 202416.4116.4116.4116.4116.41-
30 Apr 202416.4216.4216.4216.4216.42-
29 Apr 202416.1816.1816.1816.1816.18-
26 Apr 202416.4416.4416.4416.4416.44-
25 Apr 202416.5816.5816.5816.5816.58-
24 Apr 202416.8116.8116.8116.8116.81-
23 Apr 202417.0317.0317.0317.0317.03-
22 Apr 202417.2717.2717.2717.2717.27-
19 Apr 202417.2417.2417.2417.2417.24-
18 Apr 202417.6717.6717.6717.6717.67-
17 Apr 202417.3617.3617.3617.3617.36-
16 Apr 202417.5517.5517.5517.5517.55-
15 Apr 202418.0218.0218.0218.0218.0286
12 Apr 202417.4317.4317.4317.4317.43-
11 Apr 202417.5617.5617.5617.5617.56-
10 Apr 202417.8517.8517.8517.8517.85-
09 Apr 202417.9017.9017.9017.9017.90-
08 Apr 202417.7117.7117.7117.7117.71-
05 Apr 202417.7217.7217.7217.7217.72-
04 Apr 202417.8417.8417.8417.8417.84-
03 Apr 202417.4717.4717.4717.4717.47-
02 Apr 202417.1817.1817.1817.1817.18-
28 Mar 202417.0017.0017.0017.0017.00-
27 Mar 202417.0817.0817.0817.0817.08-
26 Mar 202417.0117.0117.0117.0117.01-
25 Mar 202416.8216.8216.8216.8216.82-
22 Mar 202416.9316.9316.9316.9316.93-
21 Mar 202416.8316.8316.8316.8316.83-
20 Mar 202416.4016.4016.4016.4016.40-
19 Mar 202416.2716.2716.2716.2716.27-
18 Mar 202415.4615.4615.4615.4615.46-
15 Mar 202415.6515.6515.6515.6515.65-
14 Mar 202415.7615.7615.7615.7615.76-
13 Mar 202415.3815.3815.3815.3815.38-
12 Mar 202414.5214.5214.5214.5214.52-
11 Mar 202414.4014.4014.4014.4014.40-
08 Mar 202414.3214.3214.3214.3214.32-
07 Mar 202414.1714.1714.1714.1714.17-
06 Mar 202413.7013.7013.7013.7013.70-
05 Mar 202413.3813.3813.3813.3813.38-
04 Mar 202413.6213.6213.6213.6213.62-
01 Mar 202414.1114.1114.1114.1114.11-
29 Feb 202413.8213.8213.8213.8213.82-
28 Feb 202413.7013.7013.7013.7013.70-
27 Feb 202413.7213.7213.7213.7213.72-
26 Feb 202413.4113.4113.4113.4113.41-
23 Feb 202413.5813.5813.5813.5813.58-
22 Feb 202413.0213.6113.0213.6113.61150
21 Feb 202412.8412.8412.8412.8412.84-
20 Feb 202413.2413.2413.1413.1413.145
19 Feb 202413.4413.4413.4413.4413.44-
16 Feb 202413.3613.3613.3613.3613.36-
15 Feb 202413.1713.3013.1713.3013.30700
14 Feb 202413.4813.4813.3113.3113.3120
13 Feb 202413.4413.4413.4413.4413.44-
12 Feb 202413.3913.3913.3913.3913.39-
09 Feb 202413.3013.3013.3013.3013.30-
08 Feb 202413.2713.2713.2713.2713.27-
07 Feb 202413.4313.4313.4313.4313.43-
06 Feb 202413.4913.4913.4913.4913.49-
05 Feb 202414.1414.1414.1414.1414.14-
02 Feb 202414.4414.4414.4414.4414.44-
01 Feb 202413.2313.2313.2313.2313.23-
31 Jan 202413.0713.0713.0713.0713.07-
30 Jan 202413.8913.8913.8913.8913.89-
29 Jan 202413.7313.7313.7313.7313.73-
26 Jan 202413.7313.7313.7313.7313.73-
25 Jan 202413.7213.7213.7213.7213.72-
24 Jan 202413.5713.5713.5713.5713.57-
23 Jan 202413.2913.2913.2913.2913.29-
22 Jan 202413.7113.7113.7113.7113.71-
19 Jan 202413.5713.5713.5713.5713.57-
18 Jan 202413.1013.1013.1013.1013.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...