Skip to main content
logo
Vallourec S.A. (LON:0NR2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
24.36
-0.16 (-0.66%)
At close: Jun 3, 2026

LON:0NR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202624.7525.2524.2924.3624.36-0.66%76,604
Jun 2, 202624.0724.8824.0224.5224.521.40%233,175
Jun 1, 202623.9124.5524.0124.1924.180.93%313,960
May 29, 202623.9524.0023.2023.9623.960.33%585,294
May 28, 202623.7124.1323.4423.8823.880.52%44,745
May 27, 202624.8524.9423.5923.7623.76-3.88%199,356
May 26, 202624.2024.8223.8024.7224.721.81%666,046
May 25, 202623.8624.4123.8024.2824.280.87%29,082
May 22, 202624.4724.2624.0124.0724.07-1.47%855,550
May 21, 202624.2524.6523.7124.4324.43-0.07%62,883
May 20, 202624.0024.8724.0024.4524.451.05%2,349,495
May 19, 202623.5124.5923.3524.1924.19-9.05%284,222
May 18, 202626.6227.0425.9626.6026.60-0.45%102,891
May 15, 202627.0027.6326.6226.7226.72-3.08%403,551
May 14, 202626.8827.7026.8527.5727.573.32%293,975
May 13, 202623.7126.8524.0226.6826.687.73%111,511
May 12, 202624.7125.3324.0024.7724.771.50%25,414
May 11, 202624.0524.5523.6024.4124.403.83%502,252
May 8, 202623.6024.3623.4623.5023.50-0.79%672,882
May 7, 202624.4324.9023.3123.6923.69-3.15%636,484
May 6, 202625.7626.1424.0524.4624.46-4.13%155,122
May 5, 202625.9126.1625.3525.5125.510.26%33,960
May 4, 202625.5025.8725.3325.4525.45-0.73%32,028
Apr 30, 202624.9125.6924.4925.6425.642.20%39,527
Apr 29, 202624.8525.3724.4125.0825.080.45%79,615
Apr 28, 202625.0225.3424.8124.9724.97-1.42%319,123
Apr 27, 202625.2225.6525.1425.3325.331.04%24,955
Apr 24, 202624.8825.3424.2825.0725.070.93%86,872
Apr 23, 202624.7925.0224.6424.8424.841.21%89,179
Apr 22, 202623.8024.7123.6624.5424.544.12%127,790
Apr 21, 202623.1523.8223.4123.5723.570.22%346,122
Apr 20, 202623.1123.8723.4023.5223.521.62%32,261
Apr 17, 202623.6024.2323.0123.1523.15-2.69%549,357
Apr 16, 202623.7523.8723.2523.7923.791.08%53,444
Apr 15, 202623.5723.6623.2823.5323.53-0.16%83,354
Apr 14, 202623.7123.7823.2823.5723.57-0.91%6,704
Apr 13, 202623.1123.9723.2023.7923.793.57%176,236
Apr 10, 202623.0023.1422.4222.9722.97-1.23%193,657
Apr 9, 202622.2723.5922.1323.2523.258.55%267,379
Apr 8, 202621.0021.9520.7821.4221.42-2.95%644,030
Apr 7, 202622.0022.2721.7322.0722.07-0.10%226,320
Apr 2, 202621.4322.2021.6322.0922.094.56%49,990
Apr 1, 202621.8422.0221.0021.1321.13-2.14%133,376
Mar 31, 202621.4721.7221.1221.5921.591.66%23,289
Mar 30, 202621.3321.4721.1121.2421.240.40%61,869
Mar 27, 202621.2921.7020.9321.1621.15-0.01%19,088
Mar 26, 202620.9021.4420.8721.1621.160.56%123,983
Mar 25, 202620.2621.2820.1621.0421.044.61%71,155
Mar 24, 202619.5720.2519.4920.1120.113.20%598,649
Mar 23, 202619.5019.9519.2319.4919.49-2.48%203,100