Skip to main content
logo
Vallourec S.A. (EPA:VK)
France flag France · Delayed Price · Currency is EUR
22.27
-0.21 (-0.93%)
Jun 22, 2026, 5:39 PM CET

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 202622.3922.6422.1722.4822.481.44%1,037,132
Jun 18, 202623.6023.6321.7222.1622.16-6.42%1,801,619
Jun 17, 202623.5523.7223.3223.6823.680.85%580,517
Jun 16, 202624.0524.1023.3223.4823.48-2.61%650,878
Jun 15, 202624.1624.5623.7024.1124.11-2.03%712,158
Jun 12, 202624.0924.6123.7524.6124.612.71%486,315
Jun 11, 202623.9924.1323.8423.9623.961.10%385,704
Jun 10, 202623.8423.9923.3623.7023.70-0.92%603,852
Jun 9, 202624.4124.4123.8523.9223.92-1.77%533,086
Jun 8, 202624.1824.5624.1724.3524.350.08%267,512
Jun 5, 202624.6024.7224.1724.3324.33-0.57%480,492
Jun 4, 202624.3824.4823.8624.4724.470.12%436,787
Jun 3, 202624.7824.8224.2724.4424.44-0.85%463,199
Jun 2, 202624.0224.8823.9024.6524.652.37%591,675
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