VK.PA - Vallourec SA

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20185.0725.0964.7874.8374.8377,542,371
Apr 24, 20185.2405.2705.0825.1445.1444,601,921
Apr 23, 20185.0525.2205.0425.2205.2204,061,388
Apr 20, 20185.0905.1484.9855.0705.0704,606,362
Apr 19, 20185.0305.2005.0065.0765.0767,365,005
Apr 18, 20184.8415.0324.8415.0065.0067,376,482
Apr 17, 20184.7984.8604.7514.8104.8103,777,346
Apr 16, 20184.7444.8244.6734.7664.7662,941,577
Apr 13, 20184.7814.8154.6424.7484.7485,282,812
Apr 12, 20184.6334.8594.6324.7804.7808,788,901
Apr 11, 20184.5854.6794.5084.6474.6475,870,346
Apr 10, 20184.4444.6204.3834.5744.5746,902,559
Apr 09, 20184.4194.4784.3524.3684.3684,363,221
Apr 06, 20184.4704.5424.3434.3854.3856,286,418
Apr 05, 20184.2384.4904.2384.4604.4608,856,482
Apr 04, 20184.2984.2984.1524.2024.2025,217,300
Apr 03, 20184.2494.2974.1734.2824.2824,494,282
Mar 29, 20184.2814.3104.2504.3044.3043,072,296
Mar 28, 20184.3104.3204.2034.2764.2766,256,279
Mar 27, 20184.4374.4654.3154.3324.3323,757,794
Mar 26, 20184.4384.4604.3264.3384.3385,702,964
Mar 23, 20184.4614.5004.3344.4034.4037,823,652
Mar 22, 20184.7274.8304.5034.5404.5408,745,295
Mar 21, 20184.5884.7624.5494.7544.7547,033,280
Mar 20, 20184.5444.6104.4764.5764.5764,120,070
Mar 19, 20184.6344.6604.4864.5094.5095,036,967
Mar 16, 20184.4434.6754.4194.6104.61017,613,396
Mar 15, 20184.3374.4304.3084.3434.3434,298,898
Mar 14, 20184.3734.4294.3044.3104.3104,311,899
Mar 13, 20184.4054.5964.3544.3814.3818,037,908
Mar 12, 20184.4984.5294.4064.4064.4063,824,053
Mar 09, 20184.4114.4914.3924.4524.4524,507,159
Mar 08, 20184.4424.4724.3734.4174.4174,364,280
Mar 07, 20184.5204.5204.3924.4434.4434,942,843
Mar 06, 20184.5104.6394.4784.5164.5165,409,976
Mar 05, 20184.6434.6574.4114.4604.4605,515,278
Mar 02, 20184.6104.7884.5224.6354.63510,637,468
Mar 01, 20184.4214.7144.3894.5664.5666,930,615
Feb 28, 20184.4454.5604.4104.4734.4733,263,200
Feb 27, 20184.5984.6064.4624.4944.4944,295,016
Feb 26, 20184.4394.5854.4104.5574.5578,104,523
Feb 23, 20184.3704.4654.3044.3574.35710,478,570
Feb 22, 20184.4704.6654.3314.3744.37428,623,188
Feb 21, 20184.9874.9874.7784.9474.9477,506,820
Feb 20, 20185.0905.1004.9574.9834.9834,710,825
Feb 19, 20184.8855.1424.8855.0105.01010,669,989
Feb 16, 20184.8394.8994.7464.7934.7934,609,527
Feb 15, 20184.9485.0284.7414.7524.7526,750,694
Feb 14, 20184.7014.8424.5604.7814.7816,876,177
Feb 13, 20184.7984.7984.6574.6644.6644,243,049
Feb 12, 20184.8354.9084.7014.7604.7606,166,816
Feb 09, 20184.7424.8144.6684.6994.6997,501,592
Feb 08, 20184.9905.0184.7844.7994.7998,884,204
Feb 07, 20185.0945.1464.9345.0305.0306,337,164
Feb 06, 20184.9155.1364.8574.9874.98713,109,483
Feb 05, 20185.2605.3445.1665.1805.1806,249,600
Feb 02, 20185.5025.5885.3225.3225.3225,434,041
Feb 01, 20185.5505.7045.4725.4725.4725,282,656
Jan 31, 20185.5665.6725.5005.5185.5184,598,591
Jan 30, 20185.6945.6945.5705.5905.5904,159,712
Jan 29, 20185.7725.8425.7385.7505.7502,654,286
Jan 26, 20185.8365.8405.7345.7725.7722,971,420
Jan 25, 20185.8805.9065.7445.8285.8284,297,964
Jan 24, 20185.9045.9925.8765.8765.8763,624,918
Jan 23, 20185.9006.0785.8145.8705.8707,300,288
Jan 22, 20185.6325.8945.6105.8945.8945,383,075
Jan 19, 20185.6585.7085.5725.6565.6564,502,493
Jan 18, 20185.6945.7845.6025.6985.6984,770,759
Jan 17, 20185.6785.8225.6045.6345.6346,411,233
Jan 16, 20185.9906.0565.7385.7685.7688,167,176
Jan 15, 20185.9425.9985.8965.9905.9903,745,517
Jan 12, 20185.9386.0005.8605.9485.9486,073,795
Jan 11, 20185.7725.9105.6905.9005.9006,627,747
Jan 10, 20185.8885.9385.5745.7805.78010,528,924
Jan 09, 20185.7305.9005.7205.8425.84210,023,287
Jan 08, 20185.6285.7405.5945.6765.6767,864,497
Jan 05, 20185.5005.6205.4405.5685.5687,042,343
Jan 04, 20185.5005.6145.4045.5085.5089,080,559
Jan 03, 20185.1905.4705.1665.4705.4708,988,528
Jan 02, 20185.0965.1905.0445.1405.1403,997,249
Dec 29, 20175.1255.1355.0165.0355.0352,830,109
Dec 28, 20175.1005.1605.0775.0995.0995,027,390
Dec 27, 20174.9305.0894.9305.0605.0608,864,351
Dec 22, 20174.7704.9504.7664.8734.87311,315,689
Dec 21, 20174.5284.6684.4974.6564.6565,083,676
Dec 20, 20174.6294.6594.5034.5224.5224,248,076
Dec 19, 20174.5824.6994.5694.5934.5935,059,541
Dec 18, 20174.3844.6034.3654.6034.6035,568,129
Dec 15, 20174.4554.4564.3274.3574.3575,953,456
Dec 14, 20174.6944.6954.4554.4554.4555,520,377
Dec 13, 20174.7504.8424.6554.6704.6705,751,709
Dec 12, 20174.4894.7834.4734.7414.74110,641,542
Dec 11, 20174.3404.4684.3214.4364.4363,658,867
Dec 08, 20174.3014.3844.2644.3294.3293,399,981
Dec 07, 20174.3204.3584.2544.2764.2763,146,873
Dec 06, 20174.4104.4294.3034.3244.3244,333,984
Dec 05, 20174.5704.5884.4394.4574.4574,173,720
Dec 04, 20174.6604.6654.5754.5954.5952,769,940
Dec 01, 20174.5504.6894.4674.6124.6124,724,594
Nov 30, 20174.4834.6054.4084.5384.5385,448,478
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...