Vallourec S.A. (EPA:VK)
France · Delayed Price · Currency is EUR 15.89
+0.14 (0.86%)
Aug 22, 2025, 5:35 PM CET
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 16.09 | 16.18 | 16.04 | 16.14 | 16.14 | 0.37% | 236,744 |
| Aug 7, 2025 | 16.01 | 16.25 | 16.00 | 16.08 | 16.08 | -0.25% | 276,897 |
| Aug 6, 2025 | 16.25 | 16.38 | 16.12 | 16.12 | 16.12 | 0.19% | 329,578 |
| Aug 5, 2025 | 15.81 | 16.20 | 15.81 | 16.09 | 16.09 | 1.77% | 422,164 |
| Aug 4, 2025 | 15.95 | 16.13 | 15.78 | 15.81 | 15.81 | -0.88% | 377,179 |
| Aug 1, 2025 | 16.26 | 16.26 | 15.73 | 15.95 | 15.95 | -2.68% | 668,336 |
| Jul 31, 2025 | 16.61 | 16.67 | 16.30 | 16.39 | 16.39 | -2.03% | 454,016 |
| Jul 30, 2025 | 16.97 | 17.02 | 16.68 | 16.73 | 16.73 | -0.24% | 361,795 |
| Jul 29, 2025 | 16.80 | 17.05 | 16.74 | 16.77 | 16.77 | -0.12% | 412,775 |
| Jul 28, 2025 | 16.68 | 17.00 | 16.57 | 16.79 | 16.79 | 1.45% | 510,799 |
| Jul 25, 2025 | 16.09 | 16.59 | 15.88 | 16.55 | 16.55 | -0.48% | 925,764 |
| Jul 24, 2025 | 17.10 | 17.19 | 16.62 | 16.63 | 16.63 | -2.46% | 671,295 |
| Jul 23, 2025 | 17.00 | 17.07 | 16.82 | 17.05 | 17.05 | 0.89% | 579,261 |
| Jul 22, 2025 | 16.64 | 16.92 | 16.63 | 16.90 | 16.90 | 1.44% | 391,173 |
| Jul 21, 2025 | 16.67 | 16.81 | 16.59 | 16.66 | 16.66 | 2.02% | 479,630 |
| Jul 18, 2025 | 16.35 | 16.52 | 16.28 | 16.33 | 16.33 | 0.25% | 378,518 |
| Jul 17, 2025 | 16.28 | 16.39 | 16.19 | 16.29 | 16.29 | 0.37% | 261,270 |
| Jul 16, 2025 | 16.56 | 16.65 | 16.17 | 16.23 | 16.23 | -2.81% | 531,854 |
| Jul 15, 2025 | 16.84 | 17.08 | 16.70 | 16.70 | 16.70 | -0.71% | 371,046 |
| Jul 14, 2025 | 16.86 | 16.98 | 16.75 | 16.82 | 16.82 | -0.47% | 302,734 |
| Jul 11, 2025 | 16.88 | 16.93 | 16.63 | 16.90 | 16.90 | 0.12% | 381,045 |
| Jul 10, 2025 | 16.92 | 16.99 | 16.66 | 16.88 | 16.88 | - | 470,103 |
| Jul 9, 2025 | 16.72 | 16.97 | 16.70 | 16.88 | 16.88 | 1.75% | 496,310 |
| Jul 8, 2025 | 16.45 | 16.64 | 16.38 | 16.59 | 16.59 | 1.78% | 682,824 |
| Jul 7, 2025 | 16.20 | 16.40 | 16.04 | 16.30 | 16.30 | -0.12% | 321,205 |
| Jul 4, 2025 | 16.24 | 16.43 | 16.13 | 16.32 | 16.32 | -0.06% | 410,805 |
| Jul 3, 2025 | 16.61 | 16.70 | 16.31 | 16.33 | 16.33 | -1.21% | 713,054 |
| Jul 2, 2025 | 15.61 | 16.53 | 15.61 | 16.53 | 16.53 | 6.44% | 1,260,990 |
| Jul 1, 2025 | 15.81 | 15.83 | 15.45 | 15.53 | 15.53 | -1.08% | 482,992 |
| Jun 30, 2025 | 15.49 | 15.90 | 15.44 | 15.70 | 15.70 | 2.88% | 1,242,873 |
| Jun 27, 2025 | 15.28 | 15.35 | 15.17 | 15.26 | 15.26 | 0.59% | 443,166 |
| Jun 26, 2025 | 15.04 | 15.17 | 14.94 | 15.17 | 15.17 | 0.80% | 540,988 |
| Jun 25, 2025 | 15.03 | 15.15 | 14.97 | 15.05 | 15.05 | 0.80% | 470,238 |
| Jun 24, 2025 | 15.03 | 15.07 | 14.56 | 14.93 | 14.93 | -1.78% | 750,859 |
| Jun 23, 2025 | 15.42 | 15.63 | 15.20 | 15.20 | 15.20 | -0.98% | 483,183 |
| Jun 20, 2025 | 15.45 | 15.60 | 15.35 | 15.35 | 15.35 | -0.65% | 798,116 |
| Jun 19, 2025 | 15.57 | 15.84 | 15.42 | 15.45 | 15.45 | -0.32% | 501,447 |
| Jun 18, 2025 | 15.44 | 15.58 | 15.26 | 15.50 | 15.50 | 0.45% | 631,388 |
| Jun 17, 2025 | 15.27 | 15.53 | 15.22 | 15.43 | 15.43 | 1.18% | 559,259 |
| Jun 16, 2025 | 15.16 | 15.52 | 15.11 | 15.25 | 15.25 | 1.26% | 709,035 |