Skip to main content
logo
Vallourec S.A. (EPA:VK)
France flag France · Delayed Price · Currency is EUR
24.56
+0.48 (1.97%)
Jun 2, 2026, 2:18 PM CET

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.0224.1623.9024.11-0.12%11,477
Jun 1, 202624.0724.4824.0124.0824.080.67%853,415
May 29, 202623.9324.0623.7623.9223.92-0.13%1,133,836
May 28, 202623.8924.1523.7023.9523.950.93%553,640
May 27, 202624.4724.6623.5523.7323.73-4.00%729,761
May 26, 202624.2524.8324.2424.7224.721.69%637,246
May 25, 202623.8724.4323.8224.3124.311.12%312,225
May 22, 202624.2524.3023.9724.0424.04-0.33%1,117,613
May 21, 202624.2024.6024.0624.1224.12-0.62%1,961,798
May 20, 202624.3624.8424.0324.2724.271.12%1,306,044
May 19, 202623.5124.6223.3224.0024.00-7.94%2,622,157
May 18, 202626.6527.1125.8926.0726.07-2.07%550,218
May 15, 202627.3427.6526.5726.6226.62-2.63%822,847
May 14, 202626.9327.6726.7427.3427.341.56%1,456,098
May 13, 202624.0826.9223.6926.9226.9212.17%1,635,543
May 12, 202624.8424.8624.0024.0024.00-2.00%801,518
May 11, 202624.0524.5123.7824.4924.493.77%877,348
May 8, 202623.8224.0023.4223.6023.600.25%617,925
May 7, 202624.4324.6523.1123.5423.54-5.31%1,764,620
May 6, 202625.6625.7524.0324.8624.86-2.70%1,093,799
May 5, 202625.6025.7425.2825.5525.55-535,579
May 4, 202625.5025.8925.3225.5525.55-0.39%502,173
Apr 30, 202625.0025.7024.8125.6525.652.35%534,923
Apr 29, 202624.8825.2524.8825.0625.060.60%440,140
Apr 28, 202625.1825.3624.7824.9124.91-1.03%437,884
Apr 27, 202625.3225.6725.1125.1725.17-668,104
Apr 24, 202624.8325.3224.7525.1725.171.21%577,474
Apr 23, 202624.8825.0524.6424.8724.871.14%759,894
Apr 22, 202623.7524.7423.7024.5924.593.80%1,008,028
Apr 21, 202623.5623.8323.4023.6923.69-0.29%701,948
Apr 20, 202623.6423.8423.4023.7623.762.19%524,479
Apr 17, 202623.7223.8922.9523.2523.25-2.31%1,012,795
Apr 16, 202623.7123.8823.4723.8023.800.68%499,832
Apr 15, 202623.2923.6923.2823.6423.64-559,101
Apr 14, 202623.5023.7623.2723.6423.640.17%554,034
Apr 13, 202623.2023.9823.2023.6023.601.99%635,620
Apr 10, 202622.8523.1422.7623.1423.14-0.04%552,642
Apr 9, 202622.3023.6022.2223.1523.155.47%1,170,036
Apr 8, 202621.3621.9521.0921.9521.950.73%751,246
Apr 7, 202622.0222.2721.7221.7921.79-1.13%766,918
Apr 2, 202621.6422.2121.6422.0422.042.18%649,529
Apr 1, 202621.6221.6220.9221.5721.57-0.83%1,245,891
Mar 31, 202621.2121.7521.0921.7521.752.50%956,539
Mar 30, 202621.2021.5021.0921.2221.220.05%789,383
Mar 27, 202621.4521.6920.8721.2121.21-0.84%1,110,206
Mar 26, 202620.9021.4620.8421.3921.391.86%627,479
Mar 25, 202620.2821.3220.2421.0021.004.01%1,806,495
Mar 24, 202619.7020.2519.6820.1920.192.88%913,601
Mar 23, 202619.4919.9719.2019.6319.63-2.12%685,853
Mar 20, 202619.6120.1619.5820.0520.051.85%1,286,287