Skip to main content
logo
Vallourec S.A. (EPA:VK)
France flag France · Delayed Price · Currency is EUR
16.91
+0.33 (1.99%)
At close: Jan 9, 2026

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202616.9117.1716.5316.9116.911.99%935,686
Jan 8, 202616.0216.6915.9216.5816.584.77%1,141,290
Jan 7, 202616.3816.3915.7415.8215.82-3.39%676,010
Jan 6, 202616.4516.6916.2516.3816.380.71%527,988
Jan 5, 202616.3216.3916.0216.2616.261.63%792,270
Jan 2, 202615.8516.0015.8016.0016.001.98%333,044
Dec 31, 202515.7615.8415.6915.6915.69-0.76%124,189
Dec 30, 202515.7915.9015.7915.8115.810.41%286,868
Dec 29, 202515.6915.8415.5215.7515.751.06%406,280
Dec 24, 202515.5015.5815.4715.5815.580.61%115,828
Dec 23, 202515.4715.5615.4315.4915.49-0.10%208,160
Dec 22, 202515.5415.6515.4415.5015.500.10%314,943
Dec 19, 202515.7015.7615.4715.4915.49-1.37%918,821
Dec 18, 202515.5715.7015.5015.7015.701.06%715,925
Dec 17, 202515.6315.7515.5015.5415.54-0.92%459,046
Dec 16, 202515.7015.9515.6515.6815.68-0.44%398,454
Dec 15, 202515.6716.0315.6715.7515.751.91%573,493
Dec 12, 202515.4015.8115.3015.4615.460.85%556,817
Dec 11, 202515.3915.5015.2615.3315.33-325,759
Dec 10, 202515.5315.5315.2115.3315.33-1.26%460,618
Dec 9, 202515.5315.6315.4115.5215.52-0.42%328,802
Dec 8, 202515.7415.8115.5915.5915.59-1.39%293,041
Dec 5, 202515.8215.9815.7715.8115.810.13%332,873
Dec 4, 202515.7015.8615.6115.7915.790.86%252,262
Dec 3, 202515.4915.6815.3915.6515.652.05%491,632
Dec 2, 202515.9415.9415.3415.3415.34-3.52%635,505
Dec 1, 202515.6115.9215.6115.9015.901.21%446,878
Nov 28, 202515.4315.7315.3815.7115.712.31%775,117
Nov 27, 202515.7015.7415.3115.3515.35-2.14%546,339
Nov 26, 202515.6515.8015.5015.6915.691.26%382,656
Nov 25, 202515.4315.5415.2615.4915.490.52%318,932
Nov 24, 202515.6515.6515.3215.4115.41-1.56%724,302
Nov 21, 202515.8515.8615.5415.6615.66-3.15%655,604
Nov 20, 202516.2016.4416.1016.1716.170.62%400,954
Nov 19, 202515.9416.1715.8816.0716.071.52%661,074
Nov 18, 202516.0016.1315.6615.8315.83-2.65%788,228
Nov 17, 202516.7016.7516.2616.2616.26-2.46%625,683
Nov 14, 202516.9117.1216.3316.6716.671.03%887,183
Nov 13, 202516.3916.5316.2216.5016.500.58%475,977
Nov 12, 202516.5516.6716.4016.4016.40-0.91%438,640
Nov 11, 202516.4116.5916.2916.5516.550.88%330,608
Nov 10, 202516.7116.7816.3816.4116.41-1.23%401,057
Nov 7, 202516.6416.8816.5316.6116.610.24%603,862
Nov 6, 202516.5616.7416.4916.5716.570.94%495,786
Nov 5, 202516.0616.4416.0016.4216.421.64%498,520
Nov 4, 202516.1516.1515.9116.1516.15-1.22%546,144
Nov 3, 202516.2416.3716.1516.3516.351.27%505,100
Oct 31, 202516.2616.3016.0216.1516.150.65%528,366
Oct 30, 202516.0016.0615.7616.0416.040.69%397,802
Oct 29, 202515.8716.0015.7015.9315.930.95%257,528