Vallourec S.A. (EPA:VK)
France · Delayed Price · Currency is EUR 15.22
-0.26 (-1.65%)
Oct 17, 2025, 5:39 PM CET
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.35 | 15.40 | 15.07 | 15.22 | 15.22 | -1.68% | 804,216 |
| Oct 16, 2025 | 15.54 | 15.88 | 15.48 | 15.48 | 15.48 | -3.97% | 1,261,128 |
| Oct 15, 2025 | 16.45 | 16.48 | 16.12 | 16.12 | 16.12 | -1.16% | 392,333 |
| Oct 14, 2025 | 16.01 | 16.35 | 15.96 | 16.31 | 16.31 | 0.80% | 465,467 |
| Oct 13, 2025 | 16.39 | 16.47 | 16.09 | 16.18 | 16.18 | -0.68% | 465,707 |
| Oct 10, 2025 | 16.81 | 17.01 | 16.29 | 16.29 | 16.29 | -4.01% | 783,987 |
| Oct 9, 2025 | 17.38 | 17.67 | 16.96 | 16.97 | 16.97 | -2.08% | 638,743 |
| Oct 8, 2025 | 17.20 | 17.34 | 17.04 | 17.33 | 17.33 | 1.11% | 624,240 |
| Oct 7, 2025 | 16.97 | 17.19 | 16.88 | 17.14 | 17.14 | 1.12% | 747,407 |
| Oct 6, 2025 | 16.91 | 17.19 | 16.61 | 16.95 | 16.95 | 0.36% | 808,211 |
| Oct 3, 2025 | 16.75 | 16.95 | 16.64 | 16.89 | 16.89 | 1.14% | 544,632 |
| Oct 2, 2025 | 16.96 | 16.97 | 16.54 | 16.70 | 16.70 | -0.42% | 502,226 |
| Oct 1, 2025 | 16.29 | 16.77 | 16.22 | 16.77 | 16.77 | 3.65% | 545,182 |
| Sep 30, 2025 | 16.34 | 16.38 | 16.04 | 16.18 | 16.18 | -1.04% | 546,265 |
| Sep 29, 2025 | 16.36 | 16.51 | 16.22 | 16.35 | 16.35 | -0.06% | 406,385 |
| Sep 26, 2025 | 15.98 | 16.36 | 15.98 | 16.36 | 16.36 | 3.28% | 714,312 |
| Sep 25, 2025 | 15.90 | 15.97 | 15.68 | 15.84 | 15.84 | -0.50% | 273,873 |
| Sep 24, 2025 | 15.79 | 15.97 | 15.65 | 15.92 | 15.92 | 0.57% | 259,422 |
| Sep 23, 2025 | 15.58 | 15.97 | 15.55 | 15.83 | 15.83 | 1.74% | 530,182 |
| Sep 22, 2025 | 15.45 | 15.56 | 15.26 | 15.56 | 15.56 | 0.84% | 314,805 |
| Sep 19, 2025 | 15.67 | 15.74 | 15.36 | 15.43 | 15.43 | -1.15% | 747,735 |
| Sep 18, 2025 | 15.52 | 15.93 | 15.52 | 15.61 | 15.61 | 0.97% | 436,035 |
| Sep 17, 2025 | 15.69 | 15.86 | 15.34 | 15.46 | 15.46 | -1.15% | 430,560 |
| Sep 16, 2025 | 15.77 | 15.77 | 15.51 | 15.64 | 15.64 | -0.76% | 436,655 |
| Sep 15, 2025 | 15.79 | 15.88 | 15.71 | 15.76 | 15.76 | -0.19% | 374,940 |
| Sep 12, 2025 | 15.89 | 16.24 | 15.66 | 15.79 | 15.79 | 3.27% | 967,172 |
| Sep 11, 2025 | 15.25 | 15.56 | 15.23 | 15.29 | 15.29 | 1.12% | 395,098 |
| Sep 10, 2025 | 15.01 | 15.15 | 14.87 | 15.12 | 15.12 | 0.53% | 336,287 |
| Sep 9, 2025 | 14.87 | 15.05 | 14.87 | 15.04 | 15.04 | 1.28% | 667,629 |
| Sep 8, 2025 | 14.99 | 15.08 | 14.81 | 14.85 | 14.85 | -0.40% | 399,937 |
| Sep 5, 2025 | 15.13 | 15.22 | 14.86 | 14.91 | 14.91 | -1.19% | 404,637 |
| Sep 4, 2025 | 14.83 | 15.19 | 14.80 | 15.09 | 15.09 | 1.68% | 555,995 |
| Sep 3, 2025 | 14.97 | 15.10 | 14.76 | 14.84 | 14.84 | -0.67% | 534,405 |
| Sep 2, 2025 | 15.24 | 15.41 | 14.87 | 14.94 | 14.94 | -1.97% | 503,626 |
| Sep 1, 2025 | 15.34 | 15.37 | 15.17 | 15.24 | 15.24 | -0.59% | 270,486 |
| Aug 29, 2025 | 15.37 | 15.53 | 15.33 | 15.33 | 15.33 | -0.33% | 409,908 |
| Aug 28, 2025 | 15.36 | 15.61 | 15.33 | 15.38 | 15.38 | - | 324,092 |
| Aug 27, 2025 | 15.56 | 15.68 | 15.35 | 15.38 | 15.38 | -0.84% | 539,917 |
| Aug 26, 2025 | 15.27 | 15.66 | 15.27 | 15.51 | 15.51 | -1.40% | 680,437 |
| Aug 25, 2025 | 15.90 | 15.90 | 15.72 | 15.73 | 15.73 | -1.01% | 284,888 |
| Aug 22, 2025 | 15.75 | 15.89 | 15.72 | 15.89 | 15.89 | 0.89% | 362,090 |
| Aug 21, 2025 | 15.82 | 15.89 | 15.68 | 15.75 | 15.75 | -0.06% | 404,207 |
| Aug 20, 2025 | 15.77 | 15.82 | 15.67 | 15.76 | 15.76 | -0.44% | 313,466 |
| Aug 19, 2025 | 15.69 | 15.94 | 15.68 | 15.83 | 15.83 | 0.96% | 264,889 |
| Aug 18, 2025 | 15.71 | 15.75 | 15.51 | 15.68 | 15.68 | -0.63% | 378,827 |
| Aug 15, 2025 | 15.96 | 15.99 | 15.77 | 15.78 | 15.78 | -0.44% | 269,067 |
| Aug 14, 2025 | 15.85 | 15.91 | 15.76 | 15.85 | 15.85 | 0.13% | 354,917 |
| Aug 13, 2025 | 16.07 | 16.11 | 15.83 | 15.83 | 15.83 | -1.62% | 532,749 |
| Aug 12, 2025 | 15.99 | 16.14 | 15.94 | 16.09 | 16.09 | 0.94% | 262,385 |
| Aug 11, 2025 | 16.15 | 16.15 | 15.90 | 15.94 | 15.94 | -1.24% | 327,796 |