Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	19.210	19.610	18.845	19.090	15.676	1,006,607
2025-02-26	18.500	18.730	18.285	18.560	15.240	621,959
2025-02-25	18.530	18.610	18.110	18.110	14.871	413,790
2025-02-24	18.660	18.840	18.475	18.565	15.245	361,255
2025-02-21	19.030	19.200	18.675	18.780	15.421	366,333
2025-02-20	18.900	19.490	18.885	19.045	15.639	606,725
2025-02-19	19.500	19.550	18.795	18.795	15.433	406,943
2025-02-18	19.380	19.400	19.130	19.335	15.877	321,327
2025-02-17	18.995	19.285	18.880	19.285	15.836	577,500
2025-02-14	18.750	19.150	18.730	18.855	15.483	702,737
2025-02-13	19.545	19.690	18.795	18.795	15.433	890,209
2025-02-12	19.730	19.830	19.565	19.830	16.283	425,855
2025-02-11	19.600	19.765	19.415	19.765	16.230	599,986
2025-02-10	19.000	19.600	18.945	19.590	16.086	1,079,326
2025-02-07	18.650	18.945	18.650	18.800	15.438	403,862
2025-02-06	18.900	19.140	18.735	18.735	15.384	461,729
2025-02-05	18.965	18.985	18.770	18.785	15.425	465,801
2025-02-04	18.590	18.950	18.540	18.940	15.552	570,122
2025-02-03	18.000	18.675	17.880	18.540	15.224	605,165
2025-01-31	18.150	18.400	18.025	18.390	15.101	486,155
2025-01-30	18.100	18.365	18.035	18.145	14.900	287,036
2025-01-29	17.790	18.225	17.300	18.000	14.781	641,146
2025-01-28	18.510	18.635	18.275	18.275	15.006	452,423
2025-01-27	18.550	18.800	18.415	18.610	15.282	479,927
2025-01-24	18.500	18.705	18.215	18.705	15.360	665,398
2025-01-23	18.830	18.900	18.615	18.615	15.286	430,893
2025-01-22	18.520	18.980	18.510	18.835	15.466	671,137
2025-01-21	18.535	18.825	18.495	18.660	15.323	333,791
2025-01-20	18.755	18.950	18.585	18.585	15.261	421,613
2025-01-17	18.700	18.820	18.575	18.700	15.355	434,026
2025-01-16	18.700	18.745	18.425	18.425	15.130	414,952
2025-01-15	18.460	18.665	18.385	18.550	15.232	486,280
2025-01-14	18.000	18.350	17.935	18.350	15.068	468,952
2025-01-13	17.800	18.170	17.645	18.095	14.859	486,046
2025-01-10	18.000	18.110	17.800	17.810	14.625	598,554
2025-01-09	18.130	18.320	18.030	18.090	14.855	394,002
2025-01-08	17.805	18.275	17.365	18.240	14.978	2,213,122
2025-01-07	16.795	17.160	16.670	17.020	13.976	472,955
2025-01-06	16.685	16.925	16.470	16.880	13.861	356,225
2025-01-03	16.585	16.675	16.245	16.565	13.602	284,189
2025-01-02	16.610	16.830	16.585	16.620	13.647	365,308
2024-12-31	16.280	16.425	16.280	16.420	13.483	99,007
2024-12-30	16.365	16.390	16.225	16.315	13.397	348,779
2024-12-27	16.350	16.510	16.350	16.405	13.471	251,428
2024-12-24	16.325	16.395	16.285	16.350	13.426	93,740
2024-12-23	16.390	16.390	16.155	16.265	13.356	445,345
2024-12-20	16.215	16.380	16.060	16.265	13.356	1,160,532
2024-12-19	16.600	16.900	16.525	16.595	13.627	482,604
2024-12-18	16.980	17.160	16.570	16.960	13.927	589,007
2024-12-17	16.245	16.825	16.230	16.740	13.746	637,687
2024-12-16	16.540	16.600	16.195	16.350	13.426	424,914
2024-12-13	16.845	17.025	16.530	16.600	13.631	367,361
2024-12-12	17.105	17.220	16.845	16.920	13.894	486,952
2024-12-11	16.340	16.780	16.270	16.780	13.779	474,401
2024-12-10	16.850	16.935	16.520	16.685	13.701	553,274
2024-12-09	17.165	17.220	16.925	16.965	13.931	491,390
2024-12-06	17.140	17.310	16.825	16.935	13.906	423,321
2024-12-05	16.670	17.235	16.670	17.110	14.050	777,520
2024-12-04	16.525	16.918	16.525	16.720	13.730	568,664
2024-12-03	16.460	16.590	16.390	16.525	13.569	461,571

← NewerPage 8 of 22 · 1,286 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.