Skip to main content
Vallourec S.A. (EPA:VK)
France flag France · Delayed Price · Currency is EUR
19.51
+0.30 (1.59%)
At close: Mar 9, 2026

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6519.5118.5419.5119.511.59%958,900
Mar 6, 202619.0819.3618.8019.2019.200.55%665,584
Mar 5, 202619.6019.7219.0319.1019.10-2.10%592,538
Mar 4, 202619.2319.6019.0519.5119.511.30%831,405
Mar 3, 202619.5119.5218.9119.2619.26-1.16%1,166,164
Mar 2, 202620.1420.3319.2019.4819.48-1.42%1,283,174
Feb 27, 202619.1020.3018.5019.7619.76-0.55%1,884,049
Feb 26, 202619.5019.8719.4419.8719.871.98%720,343
Feb 25, 202619.5819.7219.4019.4919.49-0.13%1,115,059
Feb 24, 202619.4619.7919.3419.5119.510.80%907,784
Feb 23, 202619.4519.5119.2219.3619.360.23%911,156
Feb 20, 202619.5119.6519.2119.3119.31-1.50%551,778
Feb 19, 202619.2119.8219.0419.6119.613.13%1,007,210
Feb 18, 202618.9019.1518.8819.0119.011.22%436,671
Feb 17, 202618.6018.8818.4318.7818.781.24%603,267
Feb 16, 202618.3018.6018.2218.5518.551.67%281,639
Feb 13, 202618.3618.5917.8518.2518.25-1.24%1,071,299
Feb 12, 202618.9619.1218.3618.4818.48-2.07%901,393
Feb 11, 202618.5018.9018.4818.8718.872.06%686,881
Feb 10, 202618.5018.7418.4518.4918.49-0.46%539,762
Feb 9, 202618.6018.8918.5318.5718.570.27%1,026,878
Feb 6, 202618.5318.6918.3718.5218.520.19%593,206
Feb 5, 202618.3018.6418.2018.4918.490.71%565,122
Feb 4, 202618.6118.7318.2818.3618.36-0.76%652,761
Feb 3, 202618.1418.6518.1018.5018.502.15%1,015,658
Feb 2, 202617.4018.1117.3018.1118.111.37%795,537
Jan 30, 202617.6817.9517.3717.8617.86-0.08%807,701
Jan 29, 202618.1018.5217.8417.8817.88-0.14%1,182,711
Jan 28, 202617.7118.0317.5817.9017.901.68%544,092
Jan 27, 202617.6017.8317.5017.6117.610.72%556,440
Jan 26, 202618.0318.1017.4717.4817.48-2.81%601,823
Jan 23, 202617.5718.3117.5617.9917.991.81%1,020,327
Jan 22, 202617.7117.8817.1317.6717.670.06%845,728
Jan 21, 202616.8117.6616.8117.6617.665.53%956,781
Jan 20, 202616.7316.8616.3916.7316.73-0.62%870,616
Jan 19, 202616.8017.0116.5216.8416.84-1.46%414,236
Jan 16, 202617.2717.2717.0117.0917.09-1.24%460,891
Jan 15, 202617.1017.3816.9817.3017.301.26%462,897
Jan 14, 202617.2617.2617.0117.0917.09-1.13%566,328
Jan 13, 202616.9317.3416.9217.2817.282.37%884,053
Jan 12, 202617.0917.2916.8316.8816.88-0.15%645,792
Jan 9, 202616.9117.1716.5316.9116.911.99%935,686
Jan 8, 202616.0216.6915.9216.5816.584.77%1,141,290
Jan 7, 202616.3816.3915.7415.8215.82-3.39%676,010
Jan 6, 202616.4516.6916.2516.3816.380.71%527,988
Jan 5, 202616.3216.3916.0216.2616.261.63%792,270
Jan 2, 202615.8516.0015.8016.0016.001.98%333,044
Dec 31, 202515.7615.8415.6915.6915.69-0.76%124,189
Dec 30, 202515.7915.9015.7915.8115.810.41%286,868
Dec 29, 202515.6915.8415.5215.7515.751.06%406,280
Dec 24, 202515.5015.5815.4715.5815.580.61%115,828
Dec 23, 202515.4715.5615.4315.4915.49-0.10%208,160
Dec 22, 202515.5415.6515.4415.5015.500.10%314,943
Dec 19, 202515.7015.7615.4715.4915.49-1.37%918,821
Dec 18, 202515.5715.7015.5015.7015.701.06%715,925
Dec 17, 202515.6315.7515.5015.5415.54-0.92%459,046
Dec 16, 202515.7015.9515.6515.6815.68-0.44%398,454
Dec 15, 202515.6716.0315.6715.7515.751.91%573,493
Dec 12, 202515.4015.8115.3015.4615.460.85%556,817
Dec 11, 202515.3915.5015.2615.3315.33-325,759
Dec 10, 202515.5315.5315.2115.3315.33-1.26%460,618
Dec 9, 202515.5315.6315.4115.5215.52-0.42%328,802
Dec 8, 202515.7415.8115.5915.5915.59-1.39%293,041
Dec 5, 202515.8215.9815.7715.8115.810.13%332,873
Dec 4, 202515.7015.8615.6115.7915.790.86%252,262
Dec 3, 202515.4915.6815.3915.6515.652.05%491,632
Dec 2, 202515.9415.9415.3415.3415.34-3.52%635,505
Dec 1, 202515.6115.9215.6115.9015.901.21%446,878
Nov 28, 202515.4315.7315.3815.7115.712.31%775,117
Nov 27, 202515.7015.7415.3115.3515.35-2.14%546,339
Nov 26, 202515.6515.8015.5015.6915.691.26%382,656
Nov 25, 202515.4315.5415.2615.4915.490.52%318,932
Nov 24, 202515.6515.6515.3215.4115.41-1.56%724,302
Nov 21, 202515.8515.8615.5415.6615.66-3.15%655,604
Nov 20, 202516.2016.4416.1016.1716.170.62%400,954
Nov 19, 202515.9416.1715.8816.0716.071.52%661,074
Nov 18, 202516.0016.1315.6615.8315.83-2.65%788,228
Nov 17, 202516.7016.7516.2616.2616.26-2.46%625,683
Nov 14, 202516.9117.1216.3316.6716.671.03%887,183
Nov 13, 202516.3916.5316.2216.5016.500.58%475,977
Nov 12, 202516.5516.6716.4016.4016.40-0.91%438,640
Nov 11, 202516.4116.5916.2916.5516.550.88%330,608
Nov 10, 202516.7116.7816.3816.4116.41-1.23%401,057
Nov 7, 202516.6416.8816.5316.6116.610.24%603,862
Nov 6, 202516.5616.7416.4916.5716.570.94%495,786
Nov 5, 202516.0616.4416.0016.4216.421.64%498,520
Nov 4, 202516.1516.1515.9116.1516.15-1.22%546,144
Nov 3, 202516.2416.3716.1516.3516.351.27%505,100
Oct 31, 202516.2616.3016.0216.1516.150.65%528,366
Oct 30, 202516.0016.0615.7616.0416.040.69%397,802
Oct 29, 202515.8716.0015.7015.9315.930.95%257,528
Oct 28, 202515.6915.8215.5215.7815.780.48%362,518
Oct 27, 202515.7415.8115.5415.7115.710.35%596,213
Oct 24, 202515.9415.9515.5515.6515.65-1.42%378,547
Oct 23, 202515.6415.9815.6415.8815.882.29%596,371
Oct 22, 202515.4515.6815.4115.5215.521.50%906,019
Oct 21, 202515.3515.3615.1015.2915.29-0.16%616,629
Oct 20, 202515.2815.4715.2615.3215.320.62%702,221
Oct 17, 202515.3515.4015.0715.2215.22-1.65%804,216
Oct 16, 202515.5415.8815.4815.4815.48-4.00%1,261,128