Skip to main content
logo
Vallourec S.A. (EPA:VK)
France flag France · Delayed Price · Currency is EUR
16.36
+0.53 (3.32%)
Sep 26, 2025, 5:37 PM CET

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202515.9816.3615.9816.3616.363.28%714,312
Sep 25, 202515.9015.9715.6815.8415.84-0.50%273,873
Sep 24, 202515.7915.9715.6515.9215.920.57%259,422
Sep 23, 202515.5815.9715.5515.8315.831.74%530,182
Sep 22, 202515.4515.5615.2615.5615.560.84%314,805
Sep 19, 202515.6715.7415.3615.4315.43-1.15%747,735
Sep 18, 202515.5215.9315.5215.6115.610.97%436,035
Sep 17, 202515.6915.8615.3415.4615.46-1.15%430,560
Sep 16, 202515.7715.7715.5115.6415.64-0.76%436,655
Sep 15, 202515.7915.8815.7115.7615.76-0.19%374,940
Sep 12, 202515.8916.2415.6615.7915.793.27%967,172
Sep 11, 202515.2515.5615.2315.2915.291.12%395,098
Sep 10, 202515.0115.1514.8715.1215.120.53%336,287
Sep 9, 202514.8715.0514.8715.0415.041.28%667,629
Sep 8, 202514.9915.0814.8114.8514.85-0.40%399,937
Sep 5, 202515.1315.2214.8614.9114.91-1.19%404,637
Sep 4, 202514.8315.1914.8015.0915.091.68%555,995
Sep 3, 202514.9715.1014.7614.8414.84-0.67%534,405
Sep 2, 202515.2415.4114.8714.9414.94-1.97%503,626
Sep 1, 202515.3415.3715.1715.2415.24-0.59%270,486
Aug 29, 202515.3715.5315.3315.3315.33-0.33%409,908
Aug 28, 202515.3615.6115.3315.3815.38-324,092
Aug 27, 202515.5615.6815.3515.3815.38-0.84%539,917
Aug 26, 202515.2715.6615.2715.5115.51-1.40%680,437
Aug 25, 202515.9015.9015.7215.7315.73-1.01%284,888
Aug 22, 202515.7515.8915.7215.8915.890.89%362,090
Aug 21, 202515.8215.8915.6815.7515.75-0.06%404,207
Aug 20, 202515.7715.8215.6715.7615.76-0.44%313,466
Aug 19, 202515.6915.9415.6815.8315.830.96%264,889
Aug 18, 202515.7115.7515.5115.6815.68-0.63%378,827
Aug 15, 202515.9615.9915.7715.7815.78-0.44%269,067
Aug 14, 202515.8515.9115.7615.8515.850.13%354,917
Aug 13, 202516.0716.1115.8315.8315.83-1.62%532,749
Aug 12, 202515.9916.1415.9416.0916.090.94%262,385
Aug 11, 202516.1516.1515.9015.9415.94-1.24%327,796
Aug 8, 202516.0916.1816.0416.1416.140.37%236,744
Aug 7, 202516.0116.2516.0016.0816.08-0.25%276,897
Aug 6, 202516.2516.3816.1216.1216.120.19%329,578
Aug 5, 202515.8116.2015.8116.0916.091.77%422,164
Aug 4, 202515.9516.1315.7815.8115.81-0.88%377,179
Aug 1, 202516.2616.2615.7315.9515.95-2.68%668,336
Jul 31, 202516.6116.6716.3016.3916.39-2.03%454,016
Jul 30, 202516.9717.0216.6816.7316.73-0.24%361,795
Jul 29, 202516.8017.0516.7416.7716.77-0.12%412,775
Jul 28, 202516.6817.0016.5716.7916.791.45%510,799
Jul 25, 202516.0916.5915.8816.5516.55-0.48%925,764
Jul 24, 202517.1017.1916.6216.6316.63-2.46%671,295
Jul 23, 202517.0017.0716.8217.0517.050.89%579,261
Jul 22, 202516.6416.9216.6316.9016.901.44%391,173
Jul 21, 202516.6716.8116.5916.6616.662.02%479,630