Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 15.710 | 15.750 | 15.510 | 15.680 | 14.135 | 378,827 |
| 2025-08-15 | 15.955 | 15.985 | 15.770 | 15.775 | 14.221 | 269,067 |
| 2025-08-14 | 15.850 | 15.905 | 15.755 | 15.845 | 14.284 | 354,917 |
| 2025-08-13 | 16.065 | 16.115 | 15.830 | 15.830 | 14.271 | 532,749 |
| 2025-08-12 | 15.990 | 16.135 | 15.940 | 16.090 | 14.505 | 262,385 |
| 2025-08-11 | 16.150 | 16.150 | 15.900 | 15.940 | 14.370 | 327,796 |
| 2025-08-08 | 16.090 | 16.185 | 16.040 | 16.135 | 14.546 | 236,744 |
| 2025-08-07 | 16.005 | 16.253 | 16.000 | 16.080 | 14.496 | 276,897 |
| 2025-08-06 | 16.245 | 16.380 | 16.120 | 16.120 | 14.532 | 329,578 |
| 2025-08-05 | 15.810 | 16.205 | 15.805 | 16.090 | 14.505 | 422,164 |
| 2025-08-04 | 15.950 | 16.130 | 15.780 | 15.805 | 14.248 | 377,179 |
| 2025-08-01 | 16.260 | 16.260 | 15.730 | 15.945 | 14.374 | 668,336 |
| 2025-07-31 | 16.605 | 16.665 | 16.295 | 16.385 | 14.771 | 454,016 |
| 2025-07-30 | 16.970 | 17.020 | 16.680 | 16.725 | 15.077 | 361,795 |
| 2025-07-29 | 16.800 | 17.045 | 16.735 | 16.770 | 15.118 | 412,775 |
| 2025-07-28 | 16.685 | 17.000 | 16.570 | 16.785 | 15.132 | 510,799 |
| 2025-07-25 | 16.090 | 16.590 | 15.875 | 16.550 | 14.920 | 925,764 |
| 2025-07-24 | 17.100 | 17.190 | 16.620 | 16.625 | 14.987 | 671,295 |
| 2025-07-23 | 17.000 | 17.070 | 16.815 | 17.050 | 15.370 | 579,261 |
| 2025-07-22 | 16.640 | 16.920 | 16.630 | 16.895 | 15.231 | 391,173 |
| 2025-07-21 | 16.665 | 16.810 | 16.590 | 16.660 | 15.019 | 479,630 |
| 2025-07-18 | 16.350 | 16.515 | 16.280 | 16.330 | 14.721 | 378,518 |
| 2025-07-17 | 16.280 | 16.385 | 16.190 | 16.290 | 14.685 | 261,270 |
| 2025-07-16 | 16.555 | 16.650 | 16.165 | 16.230 | 14.631 | 531,854 |
| 2025-07-15 | 16.835 | 17.080 | 16.700 | 16.700 | 15.055 | 371,046 |
| 2025-07-14 | 16.855 | 16.980 | 16.750 | 16.815 | 15.159 | 302,734 |
| 2025-07-11 | 16.875 | 16.930 | 16.625 | 16.900 | 15.235 | 381,045 |
| 2025-07-10 | 16.915 | 16.990 | 16.660 | 16.875 | 15.213 | 470,103 |
| 2025-07-09 | 16.720 | 16.970 | 16.700 | 16.880 | 15.217 | 496,310 |
| 2025-07-08 | 16.450 | 16.640 | 16.375 | 16.590 | 14.956 | 682,824 |
| 2025-07-07 | 16.200 | 16.400 | 16.040 | 16.295 | 14.690 | 321,205 |
| 2025-07-04 | 16.240 | 16.435 | 16.125 | 16.315 | 14.708 | 410,805 |
| 2025-07-03 | 16.605 | 16.700 | 16.305 | 16.325 | 14.717 | 713,054 |
| 2025-07-02 | 15.610 | 16.530 | 15.610 | 16.530 | 14.902 | 1,260,990 |
| 2025-07-01 | 15.810 | 15.830 | 15.445 | 15.530 | 14.000 | 482,992 |
| 2025-06-30 | 15.485 | 15.900 | 15.440 | 15.695 | 14.149 | 1,242,873 |
| 2025-06-27 | 15.280 | 15.350 | 15.165 | 15.255 | 13.752 | 443,166 |
| 2025-06-26 | 15.035 | 15.165 | 14.940 | 15.165 | 13.671 | 540,988 |
| 2025-06-25 | 15.025 | 15.145 | 14.965 | 15.045 | 13.563 | 470,238 |
| 2025-06-24 | 15.025 | 15.065 | 14.560 | 14.925 | 13.455 | 750,859 |
| 2025-06-23 | 15.420 | 15.625 | 15.200 | 15.200 | 13.703 | 483,183 |
| 2025-06-20 | 15.450 | 15.595 | 15.345 | 15.345 | 13.833 | 798,116 |
| 2025-06-19 | 15.570 | 15.840 | 15.415 | 15.450 | 13.928 | 501,447 |
| 2025-06-18 | 15.435 | 15.580 | 15.255 | 15.500 | 13.973 | 631,388 |
| 2025-06-17 | 15.270 | 15.525 | 15.215 | 15.430 | 13.910 | 559,259 |
| 2025-06-16 | 15.160 | 15.520 | 15.110 | 15.245 | 13.743 | 709,035 |
| 2025-06-13 | 15.225 | 15.410 | 15.010 | 15.055 | 13.572 | 801,624 |
| 2025-06-12 | 15.250 | 15.285 | 14.940 | 15.035 | 13.554 | 604,414 |
| 2025-06-11 | 15.400 | 15.570 | 15.230 | 15.230 | 13.730 | 725,402 |
| 2025-06-10 | 15.500 | 15.560 | 15.180 | 15.370 | 13.856 | 554,606 |
| 2025-06-09 | 15.480 | 15.590 | 15.220 | 15.525 | 13.996 | 540,009 |
| 2025-06-06 | 15.455 | 15.615 | 15.280 | 15.530 | 14.000 | 532,158 |
| 2025-06-05 | 15.580 | 15.690 | 15.445 | 15.445 | 13.924 | 664,216 |
| 2025-06-04 | 15.695 | 15.895 | 15.580 | 15.605 | 14.068 | 649,877 |
| 2025-06-03 | 15.465 | 15.740 | 15.285 | 15.715 | 14.167 | 696,571 |
| 2025-06-02 | 14.865 | 15.650 | 14.855 | 15.500 | 13.973 | 1,073,177 |
| 2025-05-30 | 15.425 | 15.465 | 14.800 | 14.915 | 13.446 | 1,114,257 |
| 2025-05-29 | 15.600 | 15.700 | 15.355 | 15.435 | 13.915 | 443,394 |
| 2025-05-28 | 15.375 | 15.645 | 15.355 | 15.495 | 13.969 | 839,377 |
| 2025-05-27 | 15.320 | 15.610 | 15.240 | 15.355 | 13.842 | 1,423,996 |
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.