Vallourec historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.000	22.090	21.630	21.630	19.499	775,908
2026-07-24	21.880	22.310	21.660	22.110	19.932	875,245
2026-07-23	21.700	22.020	21.600	21.880	19.725	1,047,563
2026-07-22	21.240	21.680	21.230	21.570	19.445	1,017,585
2026-07-21	21.300	21.330	20.740	21.110	19.030	835,233
2026-07-20	21.010	21.170	20.860	21.170	19.085	848,120
2026-07-17	20.440	20.730	20.320	20.730	18.688	782,239
2026-07-16	20.890	20.970	20.490	20.530	18.508	735,115
2026-07-15	21.000	21.180	20.660	20.700	18.661	486,715
2026-07-14	21.310	21.340	20.850	20.850	18.796	530,488
2026-07-13	20.830	21.070	20.630	21.070	18.994	786,396
2026-07-10	20.750	20.870	20.420	20.510	18.490	500,408
2026-07-09	21.050	21.110	20.560	20.680	18.643	513,803
2026-07-08	20.820	21.410	20.720	21.040	18.967	1,455,010
2026-07-07	20.200	20.580	20.190	20.380	18.372	658,787
2026-07-06	20.300	20.480	20.220	20.250	18.255	459,411
2026-07-03	20.400	20.610	20.300	20.560	18.535	422,605
2026-07-02	20.000	20.320	19.850	20.250	18.255	770,030
2026-07-01	20.260	20.260	19.795	20.020	18.048	1,021,852
2026-06-30	20.730	20.830	20.240	20.490	18.472	825,455
2026-06-29	20.450	20.770	20.310	20.720	18.679	915,958
2026-06-26	21.090	21.090	20.400	20.400	18.390	1,301,361
2026-06-25	21.280	21.400	21.060	21.100	19.021	988,094
2026-06-24	22.300	22.330	21.240	21.500	19.382	721,828
2026-06-23	22.200	22.230	21.640	22.230	20.040	799,080
2026-06-22	22.780	22.810	21.940	22.270	20.076	802,470
2026-06-19	22.390	22.640	22.170	22.480	20.266	1,037,132
2026-06-18	23.600	23.630	21.720	22.160	19.977	1,801,619
2026-06-17	23.550	23.720	23.320	23.680	21.347	580,517
2026-06-16	24.050	24.100	23.320	23.480	21.167	650,878
2026-06-15	24.160	24.560	23.700	24.110	21.735	712,158
2026-06-12	24.090	24.610	23.750	24.610	22.186	486,315
2026-06-11	23.990	24.130	23.840	23.960	21.600	385,704
2026-06-10	23.840	23.990	23.360	23.700	21.365	603,852
2026-06-09	24.410	24.410	23.850	23.920	21.564	533,086
2026-06-08	24.180	24.560	24.170	24.350	21.951	267,512
2026-06-05	24.600	24.720	24.170	24.330	21.933	480,492
2026-06-04	24.380	24.480	23.860	24.470	22.060	436,787
2026-06-03	24.780	24.820	24.270	24.440	22.032	463,199
2026-06-02	24.020	24.880	23.900	24.650	22.222	591,675
2026-06-01	24.070	24.480	24.010	24.080	21.708	853,415
2026-05-29	23.930	24.060	23.760	23.920	21.564	1,133,836
2026-05-28	23.890	24.150	23.700	23.950	21.591	553,640
2026-05-27	24.470	24.660	23.550	23.730	21.392	729,761
2026-05-26	24.250	24.830	24.240	24.720	22.285	637,246
2026-05-25	23.870	24.425	23.820	24.310	21.915	312,225
2026-05-22	24.250	24.300	23.970	24.040	21.672	1,117,613
2026-05-21	24.200	24.600	24.060	24.120	21.744	1,961,798
2026-05-20	24.360	24.840	24.030	24.270	21.879	1,306,044
2026-05-19	23.510	24.620	23.320	24.000	21.636	2,622,157
2026-05-18	26.650	27.110	25.890	26.070	23.502	550,218
2026-05-15	27.340	27.650	26.570	26.620	23.998	822,847
2026-05-14	26.930	27.670	26.740	27.340	24.647	1,456,098
2026-05-13	24.080	26.920	23.690	26.920	24.268	1,635,543
2026-05-12	24.840	24.860	24.000	24.000	21.636	801,518
2026-05-11	24.050	24.510	23.780	24.490	22.078	877,348
2026-05-08	23.820	24.000	23.420	23.600	21.275	617,925
2026-05-07	24.430	24.650	23.110	23.540	21.221	1,764,620
2026-05-06	25.660	25.750	24.030	24.860	22.411	1,093,799
2026-05-05	25.600	25.740	25.280	25.550	23.033	535,579

← NewerPage 2 of 5 · 255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	2.0500 EUR
2025-05-26	1.5000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.