Skip to main content
Vallourec S.A. (EPA:VK)
France flag France · Delayed Price · Currency is EUR
15.81
+0.02 (0.13%)
At close: Dec 5, 2025

Vallourec Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 15, 202516.4516.4816.1216.1216.12-1.16%392,333
Oct 14, 202516.0116.3515.9616.3116.310.83%465,467
Oct 13, 202516.3916.4716.0916.1816.18-0.68%465,707
Oct 10, 202516.8117.0116.2916.2916.29-4.01%783,987
Oct 9, 202517.3817.6716.9616.9716.97-2.11%638,743
Oct 8, 202517.2017.3417.0417.3317.331.14%624,240
Oct 7, 202516.9717.1916.8817.1417.141.12%747,407
Oct 6, 202516.9117.1916.6116.9516.950.36%808,211
Oct 3, 202516.7516.9516.6416.8916.891.14%544,632
Oct 2, 202516.9616.9716.5416.7016.70-0.45%502,226
Oct 1, 202516.2916.7716.2216.7716.773.61%545,182
Sep 30, 202516.3416.3816.0416.1916.19-1.01%546,265
Sep 29, 202516.3716.5116.2216.3516.35-0.06%406,385
Sep 26, 202515.9816.3615.9816.3616.363.32%714,312
Sep 25, 202515.9015.9715.6815.8415.84-0.53%273,873
Sep 24, 202515.7915.9715.6515.9215.920.57%259,422
Sep 23, 202515.5815.9715.5515.8315.831.77%530,182
Sep 22, 202515.4515.5615.2615.5615.560.81%314,805
Sep 19, 202515.6715.7415.3615.4315.43-1.12%747,735
Sep 18, 202515.5215.9315.5215.6115.610.94%436,035
Sep 17, 202515.6915.8615.3415.4615.46-1.12%430,560
Sep 16, 202515.7715.7715.5115.6415.64-0.79%436,655
Sep 15, 202515.7915.8815.7115.7615.76-0.19%374,940
Sep 12, 202515.8916.2415.6615.7915.793.30%967,172
Sep 11, 202515.2515.5615.2315.2915.291.09%395,098
Sep 10, 202515.0115.1514.8715.1215.120.53%336,287
Sep 9, 202514.8715.0514.8715.0415.041.31%667,629
Sep 8, 202514.9915.0814.8114.8514.85-0.44%399,937
Sep 5, 202515.1315.2214.8614.9114.91-1.16%404,637
Sep 4, 202514.8315.1914.8015.0915.091.69%555,995
Sep 3, 202514.9715.1014.7614.8414.84-0.70%534,405
Sep 2, 202515.2415.4114.8714.9414.94-1.97%503,626
Sep 1, 202515.3415.3715.1715.2415.24-0.59%270,486
Aug 29, 202515.3715.5315.3315.3315.33-0.29%409,908
Aug 28, 202515.3615.6115.3315.3815.38-324,092
Aug 27, 202515.5615.6815.3515.3815.38-0.84%539,917
Aug 26, 202515.2715.6615.2115.5115.51-1.43%680,437
Aug 25, 202515.9015.9015.7215.7315.73-0.98%284,888
Aug 22, 202515.7515.8915.7215.8915.890.86%362,090
Aug 21, 202515.8215.8915.6815.7515.75-0.03%404,207
Aug 20, 202515.7715.8215.6715.7615.76-0.44%313,466
Aug 19, 202515.6915.9415.6815.8315.830.92%264,889
Aug 18, 202515.7115.7515.5115.6815.68-0.60%378,827
Aug 15, 202515.9615.9915.7715.7815.78-0.44%269,067
Aug 14, 202515.8515.9115.7615.8515.850.09%354,917
Aug 13, 202516.0716.1215.8315.8315.83-1.62%532,749
Aug 12, 202515.9916.1415.9416.0916.090.94%262,385
Aug 11, 202516.1516.1515.9015.9415.94-1.21%327,796
Aug 8, 202516.0916.1916.0416.1416.140.34%236,744
Aug 7, 202516.0116.2516.0016.0816.08-0.25%276,897
Aug 6, 202516.2516.3816.1216.1216.120.19%329,578
Aug 5, 202515.8116.2115.8116.0916.091.80%422,164
Aug 4, 202515.9516.1315.7815.8115.81-0.88%377,179
Aug 1, 202516.2616.2615.7315.9515.95-2.69%668,336
Jul 31, 202516.6116.6716.3016.3916.39-2.03%454,016
Jul 30, 202516.9717.0216.6816.7316.73-0.27%361,795
Jul 29, 202516.8017.0516.7416.7716.77-0.09%412,775
Jul 28, 202516.6917.0016.5716.7916.791.42%510,799
Jul 25, 202516.0916.5915.8816.5516.55-0.45%925,764
Jul 24, 202517.1017.1916.6216.6316.63-2.49%671,295
Jul 23, 202517.0017.0716.8217.0517.050.92%579,261
Jul 22, 202516.6416.9216.6316.9016.901.41%391,173
Jul 21, 202516.6716.8116.5916.6616.662.02%479,630