U.S. Markets close in 5 hrs 55 mins

Vallourec SA (VK.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
4.486-0.066 (-1.450%)
As of 3:48PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20174.514.554.484.494.491,561,456
Aug 17, 20174.534.604.504.554.552,161,095
Aug 16, 20174.524.644.514.584.584,037,644
Aug 15, 20174.554.554.464.504.502,050,741
Aug 14, 20174.544.584.494.564.562,228,136
Aug 11, 20174.564.564.464.524.523,811,736
Aug 10, 20174.554.714.504.634.633,872,152
Aug 09, 20174.554.614.484.554.555,224,628
Aug 08, 20174.664.744.614.664.663,866,532
Aug 07, 20174.534.704.534.644.645,831,481
Aug 04, 20174.384.544.334.514.518,457,574
Aug 03, 20174.654.674.364.394.3914,709,178
Aug 02, 20175.005.004.594.654.6515,987,977
Aug 01, 20175.035.124.984.994.996,044,433
Jul 31, 20175.205.254.984.994.998,795,098
Jul 28, 20175.345.405.165.175.178,203,768
Jul 27, 20175.755.785.315.335.3311,696,209
Jul 26, 20175.475.495.325.355.354,571,852
Jul 25, 20175.405.415.255.385.386,600,496
Jul 24, 20175.425.475.325.365.364,249,830
Jul 21, 20175.555.565.415.445.444,050,686
Jul 20, 20175.725.745.545.575.574,065,718
Jul 19, 20175.685.745.595.705.703,869,244
Jul 18, 20175.645.745.595.705.704,314,134
Jul 17, 20175.475.725.465.695.699,559,671
Jul 14, 20175.305.465.245.435.436,154,958
Jul 13, 20175.255.355.235.275.274,414,295
Jul 12, 20175.315.395.265.305.304,791,055
Jul 11, 20175.275.315.185.245.243,435,658
Jul 10, 20175.335.375.135.235.236,752,354
Jul 07, 20175.455.455.315.355.354,119,331
Jul 06, 20175.485.535.375.485.483,417,913
Jul 05, 20175.685.715.415.475.474,678,528
Jul 04, 20175.565.725.565.655.653,976,589
Jul 03, 20175.395.625.365.605.605,380,999
Jun 30, 20175.375.425.325.325.323,733,612
Jun 29, 20175.515.575.355.395.393,911,908
Jun 28, 20175.405.475.345.475.473,135,116
Jun 27, 20175.355.455.305.435.434,340,260
Jun 26, 20175.425.535.295.345.344,965,400
Jun 23, 20175.535.595.395.405.404,086,318
Jun 22, 20175.285.645.215.565.567,646,882
Jun 21, 20175.225.405.115.345.348,281,440
Jun 20, 20175.495.505.215.215.219,370,214
Jun 19, 20175.645.645.495.545.546,295,809
Jun 16, 20175.615.695.565.615.615,275,670
Jun 15, 20175.595.735.485.585.586,832,935
Jun 14, 20175.715.815.625.635.636,942,406
Jun 13, 20175.345.735.345.665.669,827,541
Jun 12, 20175.395.445.305.345.344,096,360
Jun 09, 20175.345.455.235.375.378,710,757
Jun 08, 20175.235.345.195.305.306,874,611
Jun 07, 20175.335.405.145.215.219,929,350
Jun 06, 20175.335.335.245.295.294,240,048
Jun 05, 20175.515.515.355.365.364,125,899
Jun 02, 20175.625.625.385.475.479,480,740
Jun 01, 20175.655.695.555.635.634,463,053
May 31, 20175.785.785.605.615.615,787,898
May 30, 20175.845.845.725.785.783,370,453
May 29, 20175.855.875.835.845.841,793,870
May 26, 20175.845.935.765.825.825,825,870
May 25, 20176.096.105.845.915.914,742,107
May 24, 20176.076.106.006.056.053,613,448
May 23, 20175.986.075.956.076.073,867,023
May 22, 20176.066.105.975.995.994,330,497
May 19, 20175.896.015.855.945.946,526,793
May 18, 20176.096.105.815.825.8210,967,793
May 17, 20176.186.296.036.146.146,310,491
May 16, 20176.356.386.206.226.224,355,275
May 15, 20176.206.406.206.346.347,671,598
May 12, 20176.206.256.086.116.114,345,815
May 11, 20176.156.296.096.156.156,870,724
May 10, 20175.976.155.866.146.145,495,592
May 09, 20176.056.145.975.985.983,502,097
May 08, 20176.056.115.846.026.025,302,004
May 05, 20175.606.015.505.995.9910,693,544
May 04, 20175.775.975.665.715.718,040,162
May 03, 20175.725.795.655.715.714,955,496
May 02, 20175.885.885.725.745.745,197,743
Apr 28, 20176.026.055.805.885.884,425,673
Apr 27, 20176.386.455.945.995.999,760,764
Apr 26, 20176.126.256.116.176.173,766,898
Apr 25, 20176.056.225.926.136.134,968,700
Apr 24, 20176.186.285.956.016.017,850,874
Apr 21, 20175.805.965.765.785.785,424,888
Apr 20, 20175.815.925.785.795.794,751,600
Apr 19, 20175.805.975.755.885.884,271,594
Apr 18, 20176.146.145.805.865.866,687,417
Apr 13, 20176.306.326.106.146.146,561,563
Apr 12, 20176.356.476.316.336.334,240,582
Apr 11, 20176.446.486.266.306.303,769,531
Apr 10, 20176.456.546.326.476.473,961,198
Apr 07, 20176.566.656.416.466.465,456,860
Apr 06, 20176.406.556.356.546.544,408,267
Apr 05, 20176.356.546.336.456.456,956,198
Apr 04, 20176.296.366.136.286.283,832,483
Apr 03, 20176.266.436.246.296.295,353,096
Mar 31, 20176.256.286.146.226.225,847,909
Mar 30, 20176.006.245.996.246.248,051,801
Mar 29, 20175.776.035.765.955.9511,063,612
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...