Vallourec historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.035	19.090	18.700	18.800	18.800	537,705
2026-10-16	18.495	18.985	18.340	18.985	18.985	549,080
2026-10-15	18.450	18.545	18.050	18.380	18.380	956,258
2026-10-14	18.695	19.070	18.635	18.645	18.645	674,743
2026-10-13	18.560	18.920	18.415	18.550	18.550	526,597
2026-10-12	18.200	18.865	18.160	18.570	18.570	738,643
2026-10-09	17.500	17.885	17.440	17.885	17.885	434,365
2026-10-08	17.945	17.945	17.210	17.525	17.525	1,320,439
2026-10-07	18.230	18.395	17.795	17.920	17.920	523,378
2026-10-06	18.365	18.535	18.015	18.250	18.250	686,732
2026-10-05	17.915	18.550	17.885	18.395	18.395	884,455
2026-10-02	17.860	17.970	17.705	17.865	17.865	650,402
2026-10-01	18.150	18.635	17.735	17.865	17.865	1,433,246
2026-09-30	18.400	18.480	18.130	18.405	18.405	891,333
2026-09-29	19.000	19.065	18.405	18.405	18.405	819,294
2026-09-28	18.950	19.450	18.895	19.130	19.130	612,890
2026-09-25	19.225	19.265	18.830	18.880	18.880	1,120,493
2026-09-24	19.415	19.820	19.115	19.415	19.415	1,413,371
2026-09-23	18.375	18.765	18.260	18.725	18.725	601,859
2026-09-22	18.535	18.750	18.275	18.530	18.530	1,033,757
2026-09-21	18.860	19.035	18.450	18.450	18.450	1,118,685
2026-09-18	19.355	19.400	18.850	18.945	18.945	2,955,134
2026-09-17	19.720	19.915	19.045	19.045	19.045	1,817,772
2026-09-16	19.005	19.950	19.005	19.900	19.900	1,720,783
2026-09-15	18.235	18.890	18.235	18.700	18.700	1,148,114
2026-09-14	18.580	18.625	18.105	18.260	18.260	1,111,926
2026-09-11	18.730	19.125	18.535	18.535	18.535	915,293
2026-09-10	19.045	19.180	18.610	18.620	18.620	911,356
2026-09-09	19.190	19.450	18.830	19.175	19.175	1,206,579
2026-09-08	18.950	19.185	18.865	19.100	19.100	730,482
2026-09-07	18.780	18.985	18.725	18.865	18.865	504,345
2026-09-04	18.675	18.800	18.485	18.640	18.640	627,107
2026-09-03	18.615	19.020	18.615	18.625	18.625	1,064,977
2026-09-02	18.750	18.800	18.380	18.560	18.560	797,539
2026-09-01	18.820	19.015	18.450	18.760	18.760	1,161,257
2026-08-31	17.950	18.870	17.950	18.630	18.630	1,492,441
2026-08-28	18.065	18.175	17.710	17.760	17.760	676,184
2026-08-27	17.830	18.030	17.740	17.830	17.830	464,445
2026-08-26	18.135	18.185	17.750	17.750	17.750	989,846
2026-08-25	17.800	18.195	17.770	18.195	18.195	880,394
2026-08-24	17.955	17.960	17.590	17.590	17.590	732,266
2026-08-21	18.015	18.125	17.710	17.710	17.710	955,033
2026-08-20	18.210	18.250	17.670	18.115	18.115	896,429
2026-08-19	18.235	18.500	18.170	18.170	18.170	875,807
2026-08-18	18.050	18.400	18.040	18.155	18.155	841,178
2026-08-17	18.180	18.330	18.060	18.060	18.060	738,441
2026-08-14	18.210	18.295	18.005	18.090	18.090	727,641
2026-08-13	18.370	18.495	17.980	18.130	18.130	842,381
2026-08-12	18.540	18.830	18.280	18.280	18.280	1,229,755
2026-08-11	18.775	18.925	18.260	18.260	18.260	757,893
2026-08-10	18.560	18.705	18.310	18.605	18.605	618,664
2026-08-07	19.100	19.180	18.510	18.540	18.540	784,194
2026-08-06	19.010	19.535	18.930	19.050	19.050	801,275
2026-08-05	19.325	19.480	18.860	18.990	18.990	1,160,607
2026-08-04	18.865	19.315	18.865	19.310	19.310	953,714
2026-08-03	19.085	19.320	18.525	18.725	18.725	1,330,139
2026-07-31	21.050	21.320	20.810	20.810	18.760	1,759,197
2026-07-30	20.650	20.930	20.100	20.860	18.805	1,677,271
2026-07-29	21.200	21.450	20.960	21.200	19.112	984,131
2026-07-28	21.510	21.710	21.010	21.010	18.940	1,046,280

Page 1 of 22 · 1,284 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.