Skip to main content
logo
Vallourec S.A. (FRA:VACD)
Germany flag Germany · Delayed Price · Currency is EUR
24.15
-0.01 (-0.04%)
Last updated: Jun 3, 2026, 8:05 AM CET

FRA:VACD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202624.0724.0724.0724.0724.071.30%-
Jun 1, 202623.7623.7623.7623.7623.76--
May 29, 202623.9223.9223.7623.7623.76-0.38%-
May 28, 202623.6323.8523.6323.8523.850.17%-
May 27, 202624.7924.7923.8123.8123.81-3.88%-
May 26, 202624.1324.7724.1324.7724.772.19%-
May 25, 202623.7524.2423.7524.2424.241.59%-
May 22, 202624.3324.3323.8623.8623.86-2.09%120
May 21, 202624.2024.3724.1924.3724.370.70%120
May 20, 202623.8124.3923.8124.2024.200.62%125
May 19, 202623.8824.0523.8824.0524.05-8.69%75
May 18, 202626.2026.4626.2026.3426.34-0.42%440
May 15, 202627.4527.4526.4526.4526.45-3.82%-
May 14, 202626.9527.5026.9527.5027.502.50%217
May 13, 202623.7026.8323.7026.8326.839.24%450
May 12, 202624.5624.5624.5624.5624.560.29%-
May 11, 202623.4924.4923.4924.4924.493.86%1,000
May 8, 202623.2723.5823.2723.5823.580.68%-
May 7, 202624.8925.0923.4223.4223.42-6.62%1,875
May 6, 202625.8125.8124.6025.0825.08-2.03%639
May 5, 202625.5625.8225.5625.6025.600.51%100
May 4, 202625.8025.8025.4725.4725.47-0.43%-
Apr 30, 202624.6825.7224.6825.5825.583.35%100
Apr 29, 202624.7524.7524.7524.7524.750.41%-
Apr 28, 202625.1225.1224.6524.6524.65-2.26%-
Apr 27, 202625.4925.4925.2225.2225.22-1.02%300
Apr 24, 202625.0525.4825.0525.4825.482.08%900
Apr 23, 202624.0625.0024.0624.9624.963.18%240
Apr 22, 202623.5224.2523.5224.1924.193.73%300
Apr 21, 202623.5123.5123.3223.3223.32-0.81%-
Apr 20, 202623.1223.5123.1223.5123.511.64%800
Apr 17, 202623.3723.6623.1323.1323.13-0.81%203
Apr 16, 202623.5323.6223.3223.3223.32-0.43%100
Apr 15, 202623.8023.8423.4223.4223.42-1.64%100
Apr 14, 202623.8123.8123.6323.8123.810.72%152
Apr 13, 202622.9123.6422.9123.6423.643.46%112
Apr 10, 202623.1023.1022.8522.8522.85-1.13%200
Apr 9, 202621.7823.5021.7823.1123.115.72%165
Apr 8, 202622.4022.5021.2121.8621.86-0.73%1,270
Apr 7, 202621.9222.1821.9222.0222.02-0.99%864
Apr 2, 202620.7422.3020.7422.2422.244.12%50
Apr 1, 202621.4921.4921.3621.3621.36-0.33%-
Mar 31, 202621.0721.4321.0721.4321.432.78%-
Mar 30, 202620.7920.8520.7920.8520.85-0.38%-
Mar 27, 202621.1421.4020.9320.9320.93-0.10%1,000
Mar 26, 202620.6320.9520.6320.9520.951.01%-
Mar 25, 202620.2121.0220.2120.7420.742.72%240
Mar 24, 202619.4220.1919.4220.1920.193.27%1,100
Mar 23, 202619.6619.6619.5519.5519.55-0.79%-
Mar 20, 202619.5719.7119.5719.7119.711.89%-