Vallourec S.A. (EPA:VK)
France · Delayed Price · Currency is EUR 15.49
-0.21 (-1.37%)
At close: Dec 19, 2025
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.70 | 15.76 | 15.47 | 15.49 | 15.49 | -1.37% | 918,821 |
| Dec 18, 2025 | 15.57 | 15.70 | 15.50 | 15.70 | 15.70 | 1.06% | 715,925 |
| Dec 17, 2025 | 15.63 | 15.75 | 15.50 | 15.54 | 15.54 | -0.92% | 459,046 |
| Dec 16, 2025 | 15.70 | 15.95 | 15.65 | 15.68 | 15.68 | -0.44% | 398,454 |
| Dec 15, 2025 | 15.67 | 16.03 | 15.67 | 15.75 | 15.75 | 1.91% | 573,493 |
| Dec 12, 2025 | 15.40 | 15.81 | 15.30 | 15.46 | 15.46 | 0.85% | 556,817 |
| Dec 11, 2025 | 15.39 | 15.50 | 15.26 | 15.33 | 15.33 | - | 325,759 |
| Dec 10, 2025 | 15.53 | 15.53 | 15.21 | 15.33 | 15.33 | -1.26% | 460,618 |
| Dec 9, 2025 | 15.53 | 15.63 | 15.41 | 15.52 | 15.52 | -0.42% | 328,802 |
| Dec 8, 2025 | 15.74 | 15.81 | 15.59 | 15.59 | 15.59 | -1.39% | 293,041 |
| Dec 5, 2025 | 15.82 | 15.98 | 15.77 | 15.81 | 15.81 | 0.13% | 332,873 |
| Dec 4, 2025 | 15.70 | 15.86 | 15.61 | 15.79 | 15.79 | 0.86% | 252,262 |
| Dec 3, 2025 | 15.49 | 15.68 | 15.39 | 15.65 | 15.65 | 2.05% | 491,632 |
| Dec 2, 2025 | 15.94 | 15.94 | 15.34 | 15.34 | 15.34 | -3.52% | 635,505 |
| Dec 1, 2025 | 15.61 | 15.92 | 15.61 | 15.90 | 15.90 | 1.21% | 446,878 |
| Nov 28, 2025 | 15.43 | 15.73 | 15.38 | 15.71 | 15.71 | 2.31% | 775,117 |
| Nov 27, 2025 | 15.70 | 15.74 | 15.31 | 15.35 | 15.35 | -2.14% | 546,339 |
| Nov 26, 2025 | 15.65 | 15.80 | 15.50 | 15.69 | 15.69 | 1.26% | 382,656 |
| Nov 25, 2025 | 15.43 | 15.54 | 15.26 | 15.49 | 15.49 | 0.52% | 318,932 |
| Nov 24, 2025 | 15.65 | 15.65 | 15.32 | 15.41 | 15.41 | -1.56% | 724,302 |
| Nov 21, 2025 | 15.85 | 15.86 | 15.54 | 15.66 | 15.66 | -3.15% | 655,604 |
| Nov 20, 2025 | 16.20 | 16.44 | 16.10 | 16.17 | 16.17 | 0.62% | 400,954 |
| Nov 19, 2025 | 15.94 | 16.17 | 15.88 | 16.07 | 16.07 | 1.52% | 661,074 |
| Nov 18, 2025 | 16.00 | 16.13 | 15.66 | 15.83 | 15.83 | -2.65% | 788,228 |
| Nov 17, 2025 | 16.70 | 16.75 | 16.26 | 16.26 | 16.26 | -2.46% | 625,683 |
| Nov 14, 2025 | 16.91 | 17.12 | 16.33 | 16.67 | 16.67 | 1.03% | 887,183 |
| Nov 13, 2025 | 16.39 | 16.53 | 16.22 | 16.50 | 16.50 | 0.58% | 475,977 |
| Nov 12, 2025 | 16.55 | 16.67 | 16.40 | 16.40 | 16.40 | -0.91% | 438,640 |
| Nov 11, 2025 | 16.41 | 16.59 | 16.29 | 16.55 | 16.55 | 0.88% | 330,608 |
| Nov 10, 2025 | 16.71 | 16.78 | 16.38 | 16.41 | 16.41 | -1.23% | 401,057 |
| Nov 7, 2025 | 16.64 | 16.88 | 16.53 | 16.61 | 16.61 | 0.24% | 603,862 |
| Nov 6, 2025 | 16.56 | 16.74 | 16.49 | 16.57 | 16.57 | 0.94% | 495,786 |
| Nov 5, 2025 | 16.06 | 16.44 | 16.00 | 16.42 | 16.42 | 1.64% | 498,520 |
| Nov 4, 2025 | 16.15 | 16.15 | 15.91 | 16.15 | 16.15 | -1.22% | 546,144 |
| Nov 3, 2025 | 16.24 | 16.37 | 16.15 | 16.35 | 16.35 | 1.27% | 505,100 |
| Oct 31, 2025 | 16.26 | 16.30 | 16.02 | 16.15 | 16.15 | 0.65% | 528,366 |
| Oct 30, 2025 | 16.00 | 16.06 | 15.76 | 16.04 | 16.04 | 0.69% | 397,802 |
| Oct 29, 2025 | 15.87 | 16.00 | 15.70 | 15.93 | 15.93 | 0.95% | 257,528 |
| Oct 28, 2025 | 15.69 | 15.82 | 15.52 | 15.78 | 15.78 | 0.48% | 362,518 |
| Oct 27, 2025 | 15.74 | 15.81 | 15.54 | 15.71 | 15.71 | 0.35% | 596,213 |
| Oct 24, 2025 | 15.94 | 15.95 | 15.55 | 15.65 | 15.65 | -1.42% | 378,547 |
| Oct 23, 2025 | 15.64 | 15.98 | 15.64 | 15.88 | 15.88 | 2.29% | 596,371 |
| Oct 22, 2025 | 15.45 | 15.68 | 15.41 | 15.52 | 15.52 | 1.50% | 906,019 |
| Oct 21, 2025 | 15.35 | 15.36 | 15.10 | 15.29 | 15.29 | -0.16% | 616,629 |
| Oct 20, 2025 | 15.28 | 15.47 | 15.26 | 15.32 | 15.32 | 0.62% | 702,221 |
| Oct 17, 2025 | 15.35 | 15.40 | 15.07 | 15.22 | 15.22 | -1.65% | 804,216 |
| Oct 16, 2025 | 15.54 | 15.88 | 15.48 | 15.48 | 15.48 | -4.00% | 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 | 0.83% | 465,467 |
| Oct 13, 2025 | 16.39 | 16.47 | 16.09 | 16.18 | 16.18 | -0.68% | 465,707 |