Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	16.705	16.775	16.375	16.405	14.789	401,057
2025-11-07	16.635	16.880	16.525	16.610	14.974	603,862
2025-11-06	16.555	16.735	16.485	16.570	14.938	495,786
2025-11-05	16.060	16.440	16.000	16.415	14.798	498,520
2025-11-04	16.150	16.150	15.905	16.150	14.559	546,144
2025-11-03	16.240	16.370	16.150	16.350	14.739	505,100
2025-10-31	16.255	16.295	16.015	16.145	14.555	528,366
2025-10-30	16.000	16.055	15.760	16.040	14.460	397,802
2025-10-29	15.870	15.995	15.700	15.930	14.361	257,528
2025-10-28	15.685	15.820	15.520	15.780	14.226	362,518
2025-10-27	15.740	15.810	15.540	15.705	14.158	596,213
2025-10-24	15.935	15.950	15.545	15.650	14.108	378,547
2025-10-23	15.640	15.980	15.640	15.875	14.311	596,371
2025-10-22	15.450	15.680	15.405	15.520	13.991	906,019
2025-10-21	15.345	15.355	15.100	15.290	13.784	616,629
2025-10-20	15.280	15.465	15.255	15.315	13.806	702,221
2025-10-17	15.350	15.400	15.070	15.220	13.721	804,216
2025-10-16	15.535	15.880	15.475	15.475	13.951	1,261,128
2025-10-15	16.450	16.475	16.120	16.120	14.532	392,333
2025-10-14	16.010	16.350	15.960	16.310	14.703	465,467
2025-10-13	16.385	16.470	16.085	16.175	14.582	465,707
2025-10-10	16.805	17.010	16.285	16.285	14.681	783,987
2025-10-09	17.380	17.670	16.960	16.965	15.294	638,743
2025-10-08	17.200	17.340	17.040	17.330	15.623	624,240
2025-10-07	16.965	17.190	16.875	17.135	15.447	747,407
2025-10-06	16.910	17.190	16.605	16.945	15.276	808,211
2025-10-03	16.750	16.950	16.640	16.885	15.222	544,632
2025-10-02	16.960	16.970	16.540	16.695	15.050	502,226
2025-10-01	16.285	16.770	16.220	16.770	15.118	545,182
2025-09-30	16.340	16.380	16.040	16.185	14.591	546,265
2025-09-29	16.365	16.505	16.220	16.350	14.739	406,385
2025-09-26	15.980	16.360	15.980	16.360	14.748	714,312
2025-09-25	15.900	15.970	15.675	15.835	14.275	273,873
2025-09-24	15.790	15.970	15.650	15.920	14.352	259,422
2025-09-23	15.580	15.970	15.550	15.830	14.271	530,182
2025-09-22	15.445	15.555	15.260	15.555	14.023	314,805
2025-09-19	15.665	15.735	15.355	15.430	13.910	747,735
2025-09-18	15.520	15.930	15.520	15.605	14.068	436,035
2025-09-17	15.685	15.855	15.335	15.460	13.937	430,560
2025-09-16	15.770	15.770	15.505	15.635	14.095	436,655
2025-09-15	15.790	15.875	15.705	15.760	14.208	374,940
2025-09-12	15.890	16.240	15.660	15.790	14.235	967,172
2025-09-11	15.250	15.560	15.225	15.285	13.779	395,098
2025-09-10	15.010	15.150	14.865	15.120	13.631	336,287
2025-09-09	14.865	15.050	14.865	15.040	13.558	667,629
2025-09-08	14.990	15.080	14.805	14.845	13.383	399,937
2025-09-05	15.125	15.220	14.855	14.910	13.441	404,637
2025-09-04	14.830	15.190	14.795	15.085	13.599	555,995
2025-09-03	14.970	15.095	14.755	14.835	13.374	534,405
2025-09-02	15.240	15.410	14.870	14.940	13.468	503,626
2025-09-01	15.340	15.370	15.165	15.240	13.739	270,486
2025-08-29	15.370	15.525	15.330	15.330	13.820	409,908
2025-08-28	15.360	15.610	15.330	15.375	13.860	324,092
2025-08-27	15.560	15.680	15.345	15.375	13.860	539,917
2025-08-26	15.270	15.660	15.210	15.505	13.978	680,437
2025-08-25	15.895	15.895	15.720	15.730	14.180	284,888
2025-08-22	15.750	15.885	15.720	15.885	14.320	362,090
2025-08-21	15.820	15.890	15.680	15.750	14.199	404,207
2025-08-20	15.770	15.820	15.665	15.755	14.203	313,466
2025-08-19	15.690	15.935	15.675	15.825	14.266	264,889

← NewerPage 5 of 22 · 1,281 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.