Vallourec S.A. (LON:0NR2)
London · Delayed Price · Currency is GBP · Price in EUR 16.09
+0.23 (1.44%)
At close: Oct 31, 2025
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.15 | 16.30 | 16.03 | 16.09 | 16.09 | 1.44% | 59,842 |
| Oct 30, 2025 | 16.00 | 16.08 | 15.80 | 15.87 | 15.87 | -0.21% | 24,572 |
| Oct 29, 2025 | 15.80 | 15.99 | 15.71 | 15.90 | 15.90 | 1.41% | 381,619 |
| Oct 28, 2025 | 15.68 | 15.81 | 15.54 | 15.68 | 15.68 | 0.23% | 64,137 |
| Oct 27, 2025 | 15.84 | 15.81 | 15.54 | 15.64 | 15.64 | -1.84% | 25,678 |
| Oct 24, 2025 | 15.91 | 15.94 | 15.56 | 15.94 | 15.94 | -0.06% | 518,730 |
| Oct 23, 2025 | 15.69 | 15.98 | 15.64 | 15.95 | 15.95 | 2.93% | 158,895 |
| Oct 22, 2025 | 15.68 | 15.74 | 15.41 | 15.49 | 15.49 | 2.10% | 51,371 |
| Oct 21, 2025 | 15.32 | 15.38 | 15.12 | 15.17 | 15.17 | -0.93% | 52,302 |
| Oct 20, 2025 | 15.54 | 15.41 | 15.26 | 15.32 | 15.32 | 0.69% | 24,771 |
| Oct 17, 2025 | 15.41 | 15.40 | 15.09 | 15.21 | 15.21 | -2.41% | 82,633 |
| Oct 16, 2025 | 16.00 | 15.88 | 15.50 | 15.59 | 15.59 | -3.94% | 409,876 |
| Oct 15, 2025 | 16.50 | 16.50 | 16.15 | 16.23 | 16.23 | -0.46% | 70,064 |
| Oct 14, 2025 | 16.17 | 16.33 | 15.99 | 16.30 | 16.30 | 0.74% | 74,413 |
| Oct 13, 2025 | 16.30 | 16.47 | 16.10 | 16.18 | 16.18 | -1.09% | 19,511 |
| Oct 10, 2025 | 16.88 | 17.01 | 16.34 | 16.36 | 16.36 | -3.78% | 27,347 |
| Oct 9, 2025 | 17.35 | 17.67 | 16.99 | 17.00 | 17.00 | -1.86% | 67,821 |
| Oct 8, 2025 | 17.20 | 17.32 | 17.06 | 17.32 | 17.32 | 1.70% | 171,285 |
| Oct 7, 2025 | 17.09 | 17.18 | 16.92 | 17.03 | 17.03 | 0.45% | 633,057 |
| Oct 6, 2025 | 16.90 | 17.16 | 16.61 | 16.96 | 16.96 | 1.27% | 23,872 |
| Oct 3, 2025 | 16.69 | 16.95 | 16.67 | 16.75 | 16.75 | 0.25% | 16,923 |
| Oct 2, 2025 | 16.86 | 16.97 | 16.55 | 16.70 | 16.70 | 0.43% | 279,217 |
| Oct 1, 2025 | 16.35 | 16.77 | 16.27 | 16.63 | 16.63 | 2.61% | 41,220 |
| Sep 30, 2025 | 16.35 | 16.38 | 16.08 | 16.21 | 16.21 | -0.83% | 62,791 |
| Sep 29, 2025 | 16.38 | 16.50 | 16.24 | 16.35 | 16.35 | 0.95% | 285,779 |
| Sep 26, 2025 | 16.00 | 16.36 | 15.97 | 16.19 | 16.19 | 2.52% | 79,520 |
| Sep 25, 2025 | 15.76 | 15.96 | 15.68 | 15.79 | 15.79 | -0.63% | 73,358 |
| Sep 24, 2025 | 15.81 | 15.95 | 15.67 | 15.89 | 15.89 | -0.13% | 38,215 |
| Sep 23, 2025 | 15.72 | 15.95 | 15.28 | 15.91 | 15.91 | 3.97% | 59,865 |
| Sep 22, 2025 | 15.50 | 15.56 | 15.27 | 15.31 | 15.31 | -1.32% | 2,792,135 |
| Sep 19, 2025 | 15.77 | 15.74 | 15.35 | 15.51 | 15.51 | -0.97% | 49,817 |
| Sep 18, 2025 | 15.57 | 15.92 | 15.51 | 15.66 | 15.66 | 1.10% | 33,883 |
| Sep 17, 2025 | 15.81 | 15.85 | 15.34 | 15.49 | 15.49 | -0.74% | 47,932 |
| 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 |