Vallourec S.A. (LON:0NR2)
London · Delayed Price · Currency is GBP · Price in EUR 15.79
+0.01 (0.08%)
At close: Sep 15, 2025
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 15.79 | 15.89 | 15.52 | 15.61 | 15.61 | -1.19% | 139,373 |
| Sep 15, 2025 | 15.98 | 15.90 | 15.73 | 15.79 | 15.79 | 0.08% | 29,141 |
| Sep 12, 2025 | 16.00 | 16.21 | 15.50 | 15.78 | 15.78 | 2.08% | 102,855 |
| Sep 11, 2025 | 15.24 | 15.54 | 15.25 | 15.46 | 15.46 | 2.98% | 133,497 |
| Sep 10, 2025 | 15.04 | 15.14 | 14.90 | 15.01 | 15.01 | 0.29% | 587,558 |
| Sep 9, 2025 | 14.86 | 15.05 | 14.90 | 14.97 | 14.97 | -0.19% | 141,332 |
| Sep 8, 2025 | 15.00 | 15.07 | 14.81 | 15.00 | 15.00 | 0.52% | 60,140 |
| Sep 5, 2025 | 15.10 | 15.19 | 14.87 | 14.92 | 14.92 | -1.53% | 37,788 |
| Sep 4, 2025 | 14.84 | 15.17 | 14.83 | 15.15 | 15.15 | 2.16% | 137,664 |
| Sep 3, 2025 | 14.96 | 15.07 | 14.77 | 14.83 | 14.83 | -1.06% | 43,202 |
| Sep 2, 2025 | 15.26 | 15.28 | 14.89 | 14.99 | 14.99 | -1.60% | 22,917 |
| Sep 1, 2025 | 15.30 | 15.38 | 15.17 | 15.23 | 15.23 | -0.92% | 34,681 |
| Aug 29, 2025 | 15.40 | 15.51 | 15.33 | 15.37 | 15.37 | -0.39% | 24,783 |
| Aug 28, 2025 | 15.30 | 15.60 | 15.35 | 15.43 | 15.43 | -0.14% | 12,544 |
| Aug 27, 2025 | 15.57 | 15.66 | 15.35 | 15.46 | 15.46 | -0.85% | 16,125 |
| Aug 26, 2025 | 15.60 | 15.64 | 15.22 | 15.59 | 15.59 | -1.27% | 54,896 |
| Aug 25, 2025 | 15.89 | 15.98 | 15.73 | 15.79 | 15.79 | -0.55% | 33,712 |
| Aug 22, 2025 | 15.68 | 15.89 | 15.75 | 15.88 | 15.88 | 0.76% | 11,039 |
| Aug 21, 2025 | 15.82 | 15.87 | 15.70 | 15.76 | 15.76 | 0.38% | 37,841 |
| Aug 20, 2025 | 15.92 | 15.79 | 15.67 | 15.70 | 15.70 | -1.13% | 7,843 |
| Aug 19, 2025 | 15.63 | 15.91 | 15.70 | 15.87 | 15.87 | 1.63% | 13,940 |
| Aug 18, 2025 | 15.73 | 15.74 | 15.54 | 15.62 | 15.62 | -1.64% | 17,065 |
| Aug 15, 2025 | 16.00 | 15.95 | 15.78 | 15.88 | 15.88 | 0.61% | 11,636 |
| Aug 14, 2025 | 15.87 | 15.88 | 15.77 | 15.78 | 15.78 | -1.89% | 30,921 |
| Aug 13, 2025 | 16.09 | 16.11 | 15.83 | 16.09 | 16.09 | -0.12% | 55,650 |
| Aug 12, 2025 | 15.99 | 16.12 | 15.95 | 16.11 | 16.11 | 0.91% | 31,780 |
| Aug 11, 2025 | 16.25 | 16.16 | 15.91 | 15.96 | 15.96 | -1.24% | 36,977 |
| Aug 8, 2025 | 16.20 | 16.18 | 16.06 | 16.16 | 16.16 | 0.52% | 64,732 |
| Aug 7, 2025 | 16.37 | 16.19 | 16.01 | 16.08 | 16.08 | -0.71% | 72,034 |
| Aug 6, 2025 | 16.29 | 16.37 | 16.12 | 16.20 | 16.20 | 0.56% | 53,954 |
| Aug 5, 2025 | 15.89 | 16.19 | 15.80 | 16.11 | 16.11 | 1.57% | 61,099 |
| Aug 4, 2025 | 15.99 | 16.15 | 15.79 | 15.86 | 15.86 | -1.29% | 18,457 |
| Aug 1, 2025 | 16.25 | 16.25 | 15.73 | 16.06 | 16.06 | -1.71% | 35,083 |
| Jul 31, 2025 | 16.62 | 16.68 | 16.30 | 16.34 | 16.34 | -2.16% | 74,598 |
| Jul 30, 2025 | 17.06 | 17.01 | 16.70 | 16.70 | 16.70 | -1.19% | 49,439 |
| Jul 29, 2025 | 16.80 | 17.02 | 16.77 | 16.90 | 16.90 | 0.41% | 17,593 |
| Jul 28, 2025 | 16.82 | 16.99 | 16.59 | 16.84 | 16.84 | 3.37% | 93,715 |
| Jul 25, 2025 | 16.25 | 16.60 | 15.93 | 16.29 | 16.29 | -3.71% | 63,448 |
| Jul 24, 2025 | 17.05 | 17.18 | 16.63 | 16.91 | 16.91 | -0.21% | 27,698 |
| Jul 23, 2025 | 16.89 | 17.06 | 16.83 | 16.95 | 16.95 | 1.08% | 11,256 |
| Jul 22, 2025 | 16.85 | 16.90 | 16.66 | 16.77 | 16.77 | 0.68% | 20,391 |
| Jul 21, 2025 | 16.61 | 16.81 | 16.61 | 16.65 | 16.65 | 1.54% | 40,898 |
| Jul 18, 2025 | 16.30 | 16.49 | 16.32 | 16.40 | 16.40 | 0.20% | 12,276 |
| Jul 17, 2025 | 16.36 | 16.39 | 16.20 | 16.37 | 16.37 | 0.28% | 141,394 |
| Jul 16, 2025 | 16.63 | 16.63 | 16.19 | 16.33 | 16.33 | -3.46% | 29,665 |
| Jul 15, 2025 | 16.92 | 17.06 | 16.70 | 16.91 | 16.91 | -0.01% | 17,285 |
| Jul 14, 2025 | 16.95 | 16.97 | 16.75 | 16.91 | 16.91 | 0.89% | 30,100 |
| Jul 11, 2025 | 16.90 | 16.93 | 16.64 | 16.76 | 16.76 | -0.44% | 24,771 |
| Jul 10, 2025 | 16.98 | 17.09 | 16.67 | 16.84 | 16.84 | -0.28% | 69,319 |
| Jul 9, 2025 | 16.70 | 16.97 | 16.70 | 16.88 | 16.88 | 1.98% | 185,390 |