Vallourec S.A. (EPA:VK)
France
· Delayed Price · Currency is EUR 24.91
-0.26 (-1.03%)
Apr 28, 2026, 5:35 PM CET
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25.18 | 25.36 | 24.78 | 24.91 | 24.91 | -1.03% | 437,884 |
| Apr 27, 2026 | 25.32 | 25.67 | 25.11 | 25.17 | 25.17 | - | 668,104 |
| Apr 24, 2026 | 24.83 | 25.32 | 24.75 | 25.17 | 25.17 | 1.21% | 577,474 |
| Apr 23, 2026 | 24.88 | 25.05 | 24.64 | 24.87 | 24.87 | 1.14% | 759,894 |
| Apr 22, 2026 | 23.75 | 24.74 | 23.70 | 24.59 | 24.59 | 3.80% | 1,008,028 |
| Apr 21, 2026 | 23.56 | 23.83 | 23.40 | 23.69 | 23.69 | -0.29% | 701,948 |
| Apr 20, 2026 | 23.64 | 23.84 | 23.40 | 23.76 | 23.76 | 2.19% | 524,479 |
| Apr 17, 2026 | 23.72 | 23.89 | 22.95 | 23.25 | 23.25 | -2.31% | 1,012,795 |
| Apr 16, 2026 | 23.71 | 23.88 | 23.47 | 23.80 | 23.80 | 0.68% | 499,832 |
| Apr 15, 2026 | 23.29 | 23.69 | 23.28 | 23.64 | 23.64 | - | 559,101 |
| Apr 14, 2026 | 23.50 | 23.76 | 23.27 | 23.64 | 23.64 | 0.17% | 554,034 |
| Apr 13, 2026 | 23.20 | 23.98 | 23.20 | 23.60 | 23.60 | 1.99% | 635,620 |
| Apr 10, 2026 | 22.85 | 23.14 | 22.76 | 23.14 | 23.14 | -0.04% | 552,642 |
| Apr 9, 2026 | 22.30 | 23.60 | 22.22 | 23.15 | 23.15 | 5.47% | 1,170,036 |
| Apr 8, 2026 | 21.36 | 21.95 | 21.09 | 21.95 | 21.95 | 0.73% | 751,246 |
| Apr 7, 2026 | 22.02 | 22.27 | 21.72 | 21.79 | 21.79 | -1.13% | 766,918 |
| Apr 2, 2026 | 21.64 | 22.21 | 21.64 | 22.04 | 22.04 | 2.18% | 649,529 |
| Apr 1, 2026 | 21.62 | 21.62 | 20.92 | 21.57 | 21.57 | -0.83% | 1,245,891 |
| Mar 31, 2026 | 21.21 | 21.75 | 21.09 | 21.75 | 21.75 | 2.50% | 956,539 |
| Mar 30, 2026 | 21.20 | 21.50 | 21.09 | 21.22 | 21.22 | 0.05% | 789,383 |
| Mar 27, 2026 | 21.45 | 21.69 | 20.87 | 21.21 | 21.21 | -0.84% | 1,110,206 |
| Mar 26, 2026 | 20.90 | 21.46 | 20.84 | 21.39 | 21.39 | 1.86% | 627,479 |
| Mar 25, 2026 | 20.28 | 21.32 | 20.24 | 21.00 | 21.00 | 4.01% | 1,806,495 |
| Mar 24, 2026 | 19.70 | 20.25 | 19.68 | 20.19 | 20.19 | 2.88% | 913,601 |
| Mar 23, 2026 | 19.49 | 19.97 | 19.20 | 19.63 | 19.63 | -2.12% | 685,853 |
| Mar 20, 2026 | 19.61 | 20.16 | 19.58 | 20.05 | 20.05 | 1.85% | 1,286,287 |
| Mar 19, 2026 | 19.79 | 19.89 | 19.54 | 19.69 | 19.69 | -0.61% | 868,016 |
| Mar 18, 2026 | 19.52 | 19.81 | 19.41 | 19.81 | 19.81 | 1.10% | 808,494 |
| Mar 17, 2026 | 18.94 | 19.61 | 18.85 | 19.59 | 19.59 | 4.04% | 639,082 |
| Mar 16, 2026 | 18.97 | 19.02 | 18.57 | 18.83 | 18.83 | 0.72% | 610,273 |
| Mar 13, 2026 | 18.96 | 19.12 | 18.70 | 18.70 | 18.70 | -1.99% | 712,648 |
| Mar 12, 2026 | 19.44 | 19.49 | 18.88 | 19.08 | 19.08 | -2.38% | 621,175 |
| Mar 11, 2026 | 19.67 | 19.73 | 19.31 | 19.54 | 19.54 | -0.03% | 415,555 |
| Mar 10, 2026 | 19.65 | 19.82 | 19.36 | 19.55 | 19.55 | 0.21% | 733,699 |
| Mar 9, 2026 | 18.65 | 19.51 | 18.54 | 19.51 | 19.51 | 1.59% | 958,900 |
| Mar 6, 2026 | 19.08 | 19.36 | 18.80 | 19.20 | 19.20 | 0.55% | 665,584 |
| Mar 5, 2026 | 19.60 | 19.72 | 19.03 | 19.10 | 19.10 | -2.10% | 592,538 |
| Mar 4, 2026 | 19.23 | 19.60 | 19.05 | 19.51 | 19.51 | 1.30% | 831,405 |
| Mar 3, 2026 | 19.51 | 19.52 | 18.91 | 19.26 | 19.26 | -1.16% | 1,166,164 |
| Mar 2, 2026 | 20.14 | 20.33 | 19.20 | 19.48 | 19.48 | -1.42% | 1,283,174 |
| Feb 27, 2026 | 19.10 | 20.30 | 18.50 | 19.76 | 19.76 | -0.55% | 1,884,049 |
| Feb 26, 2026 | 19.50 | 19.87 | 19.44 | 19.87 | 19.87 | 1.98% | 720,343 |
| Feb 25, 2026 | 19.58 | 19.72 | 19.40 | 19.49 | 19.49 | -0.13% | 1,115,059 |
| Feb 24, 2026 | 19.46 | 19.79 | 19.34 | 19.51 | 19.51 | 0.80% | 907,784 |
| Feb 23, 2026 | 19.45 | 19.51 | 19.22 | 19.36 | 19.36 | 0.23% | 911,156 |
| Feb 20, 2026 | 19.51 | 19.65 | 19.21 | 19.31 | 19.31 | -1.50% | 551,778 |
| Feb 19, 2026 | 19.21 | 19.82 | 19.04 | 19.61 | 19.61 | 3.13% | 1,007,210 |
| Feb 18, 2026 | 18.90 | 19.15 | 18.88 | 19.01 | 19.01 | 1.22% | 436,671 |
| Feb 17, 2026 | 18.60 | 18.88 | 18.43 | 18.78 | 18.78 | 1.24% | 603,267 |
| Feb 16, 2026 | 18.30 | 18.60 | 18.22 | 18.55 | 18.55 | 1.67% | 281,639 |
| Feb 13, 2026 | 18.36 | 18.59 | 17.85 | 18.25 | 18.25 | -1.24% | 1,071,299 |
| Feb 12, 2026 | 18.96 | 19.12 | 18.36 | 18.48 | 18.48 | -2.07% | 901,393 |
| Feb 11, 2026 | 18.50 | 18.90 | 18.48 | 18.87 | 18.87 | 2.06% | 686,881 |
| Feb 10, 2026 | 18.50 | 18.74 | 18.45 | 18.49 | 18.49 | -0.46% | 539,762 |
| Feb 9, 2026 | 18.60 | 18.89 | 18.53 | 18.57 | 18.57 | 0.27% | 1,026,878 |
| Feb 6, 2026 | 18.53 | 18.69 | 18.37 | 18.52 | 18.52 | 0.19% | 593,206 |
| Feb 5, 2026 | 18.30 | 18.64 | 18.20 | 18.49 | 18.49 | 0.71% | 565,122 |
| Feb 4, 2026 | 18.61 | 18.73 | 18.28 | 18.36 | 18.36 | -0.76% | 652,761 |
| Feb 3, 2026 | 18.14 | 18.65 | 18.10 | 18.50 | 18.50 | 2.15% | 1,015,658 |
| Feb 2, 2026 | 17.40 | 18.11 | 17.30 | 18.11 | 18.11 | 1.37% | 795,537 |
| Jan 30, 2026 | 17.68 | 17.95 | 17.37 | 17.86 | 17.86 | -0.08% | 807,701 |
| Jan 29, 2026 | 18.10 | 18.52 | 17.84 | 17.88 | 17.88 | -0.14% | 1,182,711 |
| Jan 28, 2026 | 17.71 | 18.03 | 17.58 | 17.90 | 17.90 | 1.68% | 544,092 |
| Jan 27, 2026 | 17.60 | 17.83 | 17.50 | 17.61 | 17.61 | 0.72% | 556,440 |
| Jan 26, 2026 | 18.03 | 18.10 | 17.47 | 17.48 | 17.48 | -2.81% | 601,823 |
| Jan 23, 2026 | 17.57 | 18.31 | 17.56 | 17.99 | 17.99 | 1.81% | 1,020,327 |
| Jan 22, 2026 | 17.71 | 17.88 | 17.13 | 17.67 | 17.67 | 0.06% | 845,728 |
| Jan 21, 2026 | 16.81 | 17.66 | 16.81 | 17.66 | 17.66 | 5.53% | 956,781 |
| Jan 20, 2026 | 16.73 | 16.86 | 16.39 | 16.73 | 16.73 | -0.62% | 870,616 |
| Jan 19, 2026 | 16.80 | 17.01 | 16.52 | 16.84 | 16.84 | -1.46% | 414,236 |
| Jan 16, 2026 | 17.27 | 17.27 | 17.01 | 17.09 | 17.09 | -1.24% | 460,891 |
| Jan 15, 2026 | 17.10 | 17.38 | 16.98 | 17.30 | 17.30 | 1.26% | 462,897 |
| Jan 14, 2026 | 17.26 | 17.26 | 17.01 | 17.09 | 17.09 | -1.13% | 566,328 |
| Jan 13, 2026 | 16.93 | 17.34 | 16.92 | 17.28 | 17.28 | 2.37% | 884,053 |
| Jan 12, 2026 | 17.09 | 17.29 | 16.83 | 16.88 | 16.88 | -0.15% | 645,792 |
| Jan 9, 2026 | 16.91 | 17.17 | 16.53 | 16.91 | 16.91 | 1.99% | 935,686 |
| Jan 8, 2026 | 16.02 | 16.69 | 15.92 | 16.58 | 16.58 | 4.77% | 1,141,290 |
| Jan 7, 2026 | 16.38 | 16.39 | 15.74 | 15.82 | 15.82 | -3.39% | 676,010 |
| Jan 6, 2026 | 16.45 | 16.69 | 16.25 | 16.38 | 16.38 | 0.71% | 527,988 |
| Jan 5, 2026 | 16.32 | 16.39 | 16.02 | 16.26 | 16.26 | 1.63% | 792,270 |
| Jan 2, 2026 | 15.85 | 16.00 | 15.80 | 16.00 | 16.00 | 1.98% | 333,044 |
| Dec 31, 2025 | 15.76 | 15.84 | 15.69 | 15.69 | 15.69 | -0.76% | 124,189 |
| Dec 30, 2025 | 15.79 | 15.90 | 15.79 | 15.81 | 15.81 | 0.41% | 286,868 |
| Dec 29, 2025 | 15.69 | 15.84 | 15.52 | 15.75 | 15.75 | 1.06% | 406,280 |
| Dec 24, 2025 | 15.50 | 15.58 | 15.47 | 15.58 | 15.58 | 0.61% | 115,828 |
| Dec 23, 2025 | 15.47 | 15.56 | 15.43 | 15.49 | 15.49 | -0.10% | 208,160 |
| Dec 22, 2025 | 15.54 | 15.65 | 15.44 | 15.50 | 15.50 | 0.10% | 314,943 |
| Dec 19, 2025 | 15.70 | 15.76 | 15.47 | 15.49 | 15.49 | -1.37% | 918,821 |
| Dec 18, 2025 | 15.57 | 15.70 | 15.50 | 15.70 | 15.70 | 1.06% | 715,925 |
| Dec 17, 2025 | 15.63 | 15.75 | 15.50 | 15.54 | 15.54 | -0.92% | 459,046 |
| Dec 16, 2025 | 15.70 | 15.95 | 15.65 | 15.68 | 15.68 | -0.44% | 398,454 |
| Dec 15, 2025 | 15.67 | 16.03 | 15.67 | 15.75 | 15.75 | 1.91% | 573,493 |
| Dec 12, 2025 | 15.40 | 15.81 | 15.30 | 15.46 | 15.46 | 0.85% | 556,817 |
| Dec 11, 2025 | 15.39 | 15.50 | 15.26 | 15.33 | 15.33 | - | 325,759 |
| Dec 10, 2025 | 15.53 | 15.53 | 15.21 | 15.33 | 15.33 | -1.26% | 460,618 |
| Dec 9, 2025 | 15.53 | 15.63 | 15.41 | 15.52 | 15.52 | -0.42% | 328,802 |
| Dec 8, 2025 | 15.74 | 15.81 | 15.59 | 15.59 | 15.59 | -1.39% | 293,041 |
| Dec 5, 2025 | 15.82 | 15.98 | 15.77 | 15.81 | 15.81 | 0.13% | 332,873 |
| Dec 4, 2025 | 15.70 | 15.86 | 15.61 | 15.79 | 15.79 | 0.86% | 252,262 |
| Dec 3, 2025 | 15.49 | 15.68 | 15.39 | 15.65 | 15.65 | 2.05% | 491,632 |