Skip to main content
logo
Vallourec S.A. (LON:0NR2)
London flag London · Delayed Price · Currency is GBP · Price in EUR
26.73
+1.96 (7.91%)
At close: May 13, 2026

LON:0NR2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202624.8525.3724.4125.0825.080.46%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, 202623.5723.6623.2823.5323.53-0.17%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, 202621.4721.7221.1221.5921.591.67%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, 202620.2621.2820.1621.0421.044.60%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
Mar 20, 202619.7020.1119.5219.9919.991.30%85,524
Mar 19, 202619.8119.8419.5619.7319.730.31%27,429
Mar 18, 202619.2219.8119.4119.6719.671.93%23,437
Mar 17, 202619.0119.6018.9019.3019.302.75%239,884
Mar 16, 202618.9518.9918.5718.7818.78-0.94%768,072
Mar 13, 202618.9519.1918.7018.9618.96-0.28%31,764
Mar 12, 202619.3119.4818.9019.0119.01-2.40%27,876
Mar 11, 202619.6819.7019.3219.4819.48-1.42%82,498
Mar 10, 202619.6319.8319.3619.7619.763.72%696,859
Mar 9, 202618.4419.5118.5419.0519.05-1.25%52,822
Mar 6, 202619.0019.3418.8019.2919.29-0.38%61,143
Mar 5, 202619.5919.6319.0519.3719.37-0.23%486,928
Mar 4, 202618.9019.6019.1519.4119.411.50%195,150
Mar 3, 202619.4319.5518.9419.1319.13-1.72%40,447
Mar 2, 202619.9320.3019.2419.4619.46-1.69%114,021
Feb 27, 202619.2220.2918.6119.8019.800.11%633,620