Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 15.685 | 15.880 | 15.310 | 15.330 | 13.820 | 1,198,155 |
| 2025-05-23 | 16.815 | 17.080 | 16.490 | 16.830 | 13.820 | 772,128 |
| 2025-05-22 | 16.935 | 17.000 | 16.660 | 16.690 | 13.705 | 790,961 |
| 2025-05-21 | 16.965 | 17.350 | 16.690 | 17.100 | 14.042 | 686,857 |
| 2025-05-20 | 16.900 | 16.930 | 16.660 | 16.870 | 13.853 | 743,779 |
| 2025-05-19 | 16.895 | 17.200 | 16.830 | 16.900 | 13.877 | 516,034 |
| 2025-05-16 | 16.965 | 17.145 | 16.720 | 16.875 | 13.857 | 451,289 |
| 2025-05-15 | 17.145 | 17.220 | 16.600 | 17.045 | 13.996 | 896,047 |
| 2025-05-14 | 17.675 | 17.710 | 17.305 | 17.305 | 14.210 | 506,365 |
| 2025-05-13 | 17.225 | 17.600 | 17.210 | 17.510 | 14.378 | 550,560 |
| 2025-05-12 | 16.925 | 17.390 | 16.925 | 17.240 | 14.157 | 668,984 |
| 2025-05-09 | 16.330 | 16.930 | 16.330 | 16.575 | 13.610 | 769,204 |
| 2025-05-08 | 16.000 | 16.290 | 15.885 | 16.235 | 13.331 | 377,633 |
| 2025-05-07 | 15.845 | 16.060 | 15.755 | 15.970 | 13.114 | 585,209 |
| 2025-05-06 | 15.860 | 16.125 | 15.745 | 15.995 | 13.134 | 512,534 |
| 2025-05-05 | 16.355 | 16.355 | 15.725 | 15.760 | 12.941 | 941,189 |
| 2025-05-02 | 16.540 | 16.665 | 16.285 | 16.490 | 13.541 | 525,093 |
| 2025-04-30 | 16.495 | 16.605 | 15.855 | 16.305 | 13.389 | 575,472 |
| 2025-04-29 | 16.450 | 16.630 | 16.400 | 16.545 | 13.586 | 363,182 |
| 2025-04-28 | 16.505 | 16.660 | 16.370 | 16.450 | 13.508 | 605,553 |
| 2025-04-25 | 16.345 | 16.480 | 16.185 | 16.480 | 13.532 | 386,810 |
| 2025-04-24 | 15.985 | 16.280 | 15.780 | 16.180 | 13.286 | 508,008 |
| 2025-04-23 | 15.975 | 16.220 | 15.690 | 15.815 | 12.986 | 789,569 |
| 2025-04-22 | 15.885 | 15.915 | 15.540 | 15.720 | 12.908 | 493,983 |
| 2025-04-17 | 15.785 | 15.835 | 15.515 | 15.805 | 12.978 | 347,432 |
| 2025-04-16 | 15.475 | 15.800 | 15.370 | 15.735 | 12.921 | 528,301 |
| 2025-04-15 | 15.465 | 15.715 | 15.295 | 15.670 | 12.867 | 528,577 |
| 2025-04-14 | 15.295 | 15.675 | 15.005 | 15.340 | 12.596 | 978,337 |
| 2025-04-11 | 14.805 | 14.970 | 14.440 | 14.645 | 12.026 | 713,765 |
| 2025-04-10 | 16.900 | 16.980 | 14.665 | 14.665 | 12.042 | 1,281,542 |
| 2025-04-09 | 14.500 | 14.740 | 14.180 | 14.515 | 11.919 | 1,010,933 |
| 2025-04-08 | 15.500 | 15.895 | 14.735 | 15.075 | 12.379 | 1,002,446 |
| 2025-04-07 | 13.795 | 15.160 | 13.550 | 14.720 | 12.087 | 1,515,526 |
| 2025-04-04 | 16.155 | 16.220 | 14.730 | 15.015 | 12.330 | 1,659,775 |
| 2025-04-03 | 16.795 | 17.165 | 16.215 | 16.335 | 13.413 | 1,012,917 |
| 2025-04-02 | 17.370 | 17.595 | 17.245 | 17.385 | 14.276 | 244,241 |
| 2025-04-01 | 17.525 | 17.575 | 17.230 | 17.425 | 14.308 | 270,252 |
| 2025-03-31 | 17.485 | 17.535 | 17.110 | 17.450 | 14.329 | 569,519 |
| 2025-03-28 | 17.900 | 18.125 | 17.660 | 17.660 | 14.501 | 374,622 |
| 2025-03-27 | 18.030 | 18.275 | 17.865 | 18.100 | 14.863 | 522,000 |
| 2025-03-26 | 18.190 | 18.510 | 18.010 | 18.310 | 15.035 | 664,678 |
| 2025-03-25 | 17.930 | 18.115 | 17.785 | 18.065 | 14.834 | 285,878 |
| 2025-03-24 | 18.000 | 18.195 | 17.700 | 17.900 | 14.699 | 393,981 |
| 2025-03-21 | 18.000 | 18.145 | 17.750 | 17.945 | 14.735 | 956,231 |
| 2025-03-20 | 18.260 | 18.310 | 18.015 | 18.085 | 14.850 | 628,739 |
| 2025-03-19 | 17.935 | 18.275 | 17.695 | 18.260 | 14.994 | 575,541 |
| 2025-03-18 | 17.825 | 18.080 | 17.765 | 18.010 | 14.789 | 511,970 |
| 2025-03-17 | 17.595 | 17.755 | 17.490 | 17.700 | 14.534 | 595,356 |
| 2025-03-14 | 17.045 | 17.550 | 16.955 | 17.550 | 14.411 | 753,168 |
| 2025-03-13 | 16.915 | 17.170 | 16.720 | 16.955 | 13.923 | 669,439 |
| 2025-03-12 | 16.695 | 17.005 | 16.545 | 16.980 | 13.943 | 671,534 |
| 2025-03-11 | 16.430 | 16.620 | 16.250 | 16.585 | 13.619 | 1,062,846 |
| 2025-03-10 | 16.950 | 17.040 | 16.310 | 16.400 | 13.467 | 956,838 |
| 2025-03-07 | 17.365 | 17.490 | 16.860 | 16.890 | 13.869 | 1,362,040 |
| 2025-03-06 | 17.760 | 17.945 | 17.215 | 17.230 | 14.148 | 1,336,208 |
| 2025-03-05 | 17.800 | 17.975 | 17.405 | 17.405 | 14.292 | 805,001 |
| 2025-03-04 | 18.140 | 18.370 | 17.375 | 17.400 | 14.288 | 1,266,770 |
| 2025-03-03 | 18.895 | 19.040 | 18.595 | 18.595 | 15.269 | 503,959 |
| 2025-02-28 | 18.870 | 19.045 | 18.505 | 18.710 | 15.364 | 668,556 |
| 2025-02-27 | 19.210 | 19.610 | 18.845 | 19.090 | 15.676 | 1,006,607 |
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.