Vallourec S.A. (FRA:VACD)
Germany · Delayed Price · Currency is EUR 17.62
-0.30 (-1.67%)
At close: Jan 30, 2026
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 17.87 | 17.87 | 17.62 | 17.62 | 17.62 | -1.67% | - |
| Jan 29, 2026 | 17.61 | 18.48 | 17.61 | 17.92 | 17.92 | 2.08% | 178 |
| Jan 28, 2026 | 17.53 | 17.98 | 17.53 | 17.56 | 17.56 | 0.69% | 290 |
| Jan 27, 2026 | 17.74 | 17.79 | 17.44 | 17.44 | 17.44 | 0.66% | 2,300 |
| Jan 26, 2026 | 17.79 | 17.79 | 17.32 | 17.32 | 17.32 | -2.67% | 10 |
| Jan 23, 2026 | 17.45 | 18.01 | 17.45 | 17.80 | 17.80 | 1.89% | 250 |
| Jan 22, 2026 | 17.61 | 17.94 | 17.47 | 17.47 | 17.47 | -0.94% | 5,000 |
| Jan 21, 2026 | 16.64 | 17.63 | 16.64 | 17.63 | 17.63 | 6.46% | 150 |
| Jan 20, 2026 | 16.60 | 16.60 | 16.50 | 16.56 | 16.56 | -0.57% | 100 |
| Jan 19, 2026 | 16.65 | 17.06 | 16.65 | 16.66 | 16.66 | -1.45% | 400 |
| Jan 16, 2026 | 17.09 | 17.09 | 16.90 | 16.90 | 16.90 | -1.34% | - |
| Jan 15, 2026 | 17.10 | 17.32 | 17.10 | 17.13 | 17.13 | 0.85% | 290 |
| Jan 14, 2026 | 17.12 | 17.20 | 16.99 | 16.99 | 16.99 | -0.29% | 312 |
| Jan 13, 2026 | 16.94 | 17.04 | 16.94 | 17.04 | 17.04 | 0.89% | - |
| Jan 12, 2026 | 16.88 | 16.98 | 16.88 | 16.89 | 16.89 | 0.78% | 200 |
| Jan 9, 2026 | 16.46 | 16.95 | 16.46 | 16.76 | 16.76 | 1.79% | 80 |
| Jan 8, 2026 | 16.21 | 16.46 | 16.21 | 16.46 | 16.46 | 2.30% | 30 |
| Jan 7, 2026 | 16.38 | 16.38 | 16.09 | 16.09 | 16.09 | -1.71% | 5,000 |
| Jan 6, 2026 | 16.10 | 16.50 | 16.10 | 16.37 | 16.37 | 1.93% | 100 |
| Jan 5, 2026 | 16.26 | 16.26 | 16.06 | 16.06 | 16.06 | 1.29% | 900 |
| Jan 2, 2026 | 15.59 | 15.93 | 15.59 | 15.86 | 15.86 | 0.48% | 127 |
| Dec 30, 2025 | 15.58 | 15.78 | 15.58 | 15.78 | 15.78 | 1.28% | - |
| Dec 29, 2025 | 15.39 | 15.82 | 15.39 | 15.58 | 15.58 | 1.83% | 1,000 |
| Dec 23, 2025 | 15.35 | 15.54 | 15.30 | 15.30 | 15.30 | -0.23% | 455 |
| Dec 22, 2025 | 15.33 | 15.34 | 15.33 | 15.34 | 15.34 | 0.13% | - |
| Dec 19, 2025 | 15.51 | 15.86 | 15.32 | 15.32 | 15.32 | -1.23% | 6,400 |
| Dec 18, 2025 | 15.45 | 15.63 | 15.45 | 15.51 | 15.51 | 0.58% | 6 |
| Dec 17, 2025 | 15.56 | 15.58 | 15.42 | 15.42 | 15.42 | -0.90% | 276 |
| Dec 16, 2025 | 15.53 | 15.79 | 15.53 | 15.56 | 15.56 | -0.16% | 100 |
| Dec 15, 2025 | 15.51 | 16.07 | 15.51 | 15.58 | 15.58 | 1.86% | 163 |
| Dec 12, 2025 | 15.22 | 15.30 | 15.22 | 15.30 | 15.30 | 0.66% | - |
| Dec 11, 2025 | 15.29 | 15.29 | 15.20 | 15.20 | 15.20 | -1.43% | - |
| Dec 10, 2025 | 15.38 | 15.42 | 15.29 | 15.42 | 15.42 | 0.13% | 50 |
| Dec 9, 2025 | 15.56 | 15.56 | 15.40 | 15.40 | 15.40 | -0.81% | - |
| Dec 8, 2025 | 15.70 | 15.70 | 15.52 | 15.52 | 15.52 | -0.61% | - |
| Dec 5, 2025 | 15.65 | 15.91 | 15.62 | 15.62 | 15.62 | 0.26% | 100 |
| Dec 4, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.26% | - |
| Dec 3, 2025 | 15.30 | 15.54 | 15.30 | 15.54 | 15.54 | 1.57% | - |
| Dec 2, 2025 | 15.79 | 15.79 | 15.30 | 15.30 | 15.30 | -3.13% | - |
| Dec 1, 2025 | 15.57 | 15.79 | 15.57 | 15.79 | 15.79 | 1.45% | - |
| Nov 28, 2025 | 15.30 | 15.57 | 15.30 | 15.57 | 15.57 | 1.77% | - |
| Nov 27, 2025 | 15.81 | 15.81 | 15.30 | 15.30 | 15.30 | -2.98% | 200 |
| Nov 26, 2025 | 15.43 | 15.77 | 15.43 | 15.77 | 15.77 | 2.50% | - |
| Nov 25, 2025 | 15.34 | 15.38 | 15.34 | 15.38 | 15.38 | 0.16% | 150 |
| Nov 24, 2025 | 15.70 | 15.70 | 15.36 | 15.36 | 15.36 | -2.07% | - |
| Nov 21, 2025 | 15.80 | 15.80 | 15.68 | 15.68 | 15.68 | -0.54% | 80 |
| Nov 20, 2025 | 15.82 | 15.82 | 15.77 | 15.77 | 15.77 | 0.32% | - |
| Nov 19, 2025 | 15.70 | 15.99 | 15.70 | 15.72 | 15.72 | -0.03% | 1,575 |
| Nov 18, 2025 | 15.83 | 15.83 | 15.72 | 15.72 | 15.72 | -2.45% | 1,000 |
| Nov 17, 2025 | 16.36 | 16.36 | 16.12 | 16.12 | 16.12 | -2.10% | 100 |