Frankfurt - Delayed Quote EUR

Vallourec S.A. (VACD.F)

Compare
18.43
+0.27
+(1.49%)
As of 9:06:37 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202518.4318.4318.4318.4318.432
Jan 14, 202517.9318.1617.9318.1618.16-
Jan 13, 202517.6617.6617.6617.6617.66-
Jan 10, 202518.2418.2417.6417.6417.642
Jan 9, 202518.0718.2817.9117.9117.91105
Jan 8, 202517.5418.0317.5418.0318.03-
Jan 7, 202516.6516.7916.6516.7916.79-
Jan 6, 202516.4716.4716.4716.4716.47-
Jan 3, 202516.4516.4516.4516.4516.45-
Jan 2, 202516.7216.7216.3716.3716.37-
Dec 30, 202416.2816.2816.2816.2816.28-
Dec 27, 202416.4116.4116.1916.1916.19-
Dec 23, 202416.1716.1716.1616.1616.16-
Dec 20, 202416.1616.1616.1616.1616.16-
Dec 19, 202416.6516.6516.4016.4016.40-
Dec 18, 202416.6716.6716.5416.5416.54-
Dec 17, 202416.1816.5616.1816.5616.56-
Dec 16, 202416.5016.5016.2816.2816.2810
Dec 13, 202416.8216.8216.4416.4416.44208
Dec 12, 202416.9817.0816.9817.0817.08-
Dec 11, 202416.4816.6616.4416.6616.66468
Dec 10, 202416.6816.6816.4916.4916.49-
Dec 9, 202417.0717.0716.7516.7516.75-
Dec 6, 202417.1017.1017.1017.1017.10-
Dec 5, 202416.6716.9016.6716.9016.90-
Dec 4, 202416.7016.7016.5016.5016.5060
Dec 3, 202416.5016.5016.3516.3516.35-
Dec 2, 202416.3916.3916.2416.2416.24-
Nov 29, 202416.5916.5916.4216.4216.42250
Nov 28, 202416.2616.3716.1716.3716.37575
Nov 27, 202416.4316.4316.4216.4216.42250
Nov 26, 202416.4516.5216.4516.5216.52-
Nov 25, 202416.7716.7716.7716.7716.77-
Nov 22, 202416.6116.6116.4216.4216.42-
Nov 21, 202416.5516.5516.4116.4116.41-
Nov 20, 202416.3216.4716.3216.4716.47-
Nov 19, 202416.9716.9716.3116.3116.31100
Nov 18, 202416.3016.3016.3016.3016.3030
Nov 15, 202414.9515.8514.9515.8515.85-
Nov 14, 202415.1415.2015.1415.2015.20320
Nov 13, 202415.3015.3015.0215.0215.02250
Nov 12, 202415.7915.7915.2315.2315.2370
Nov 11, 202415.9215.9215.9215.9215.92-
Nov 8, 202415.5215.6815.5215.6815.68-
Nov 7, 202415.5815.8115.5815.6815.681,000
Nov 6, 202415.3115.3115.1215.1215.1250
Nov 5, 202414.5714.5714.4914.4914.49384
Nov 4, 202415.0615.0614.7014.7014.70-
Nov 1, 202415.0815.1914.9014.9014.90180
Oct 31, 202414.5714.9014.5714.9014.90-
Oct 30, 202414.4314.4314.4314.4314.43-
Oct 29, 202414.1314.3114.1314.3114.31-
Oct 28, 202414.1414.1414.1414.1414.14-
Oct 25, 202413.8913.8913.8913.8913.89-
Oct 24, 202413.9813.9813.7313.7313.734
Oct 23, 202414.1714.1713.7613.7613.76-
Oct 22, 202414.0014.3014.0014.3014.30-
Oct 21, 202414.0214.0213.9813.9813.98-
Oct 18, 202414.1314.1313.8513.8513.8540
Oct 17, 202413.7813.8213.7813.8213.82-
Oct 16, 202414.0214.0213.8013.8013.80-
Oct 15, 202413.6813.6913.6813.6913.69-
Oct 14, 202413.7313.9413.7313.9413.94-
Oct 11, 202413.7513.7513.7513.7513.75-
Oct 10, 202413.6513.6913.6513.6913.69-
Oct 9, 202413.5613.6113.5613.6113.61-
Oct 8, 202414.0114.0113.6013.6013.60-
Oct 7, 202414.0714.1014.0714.1014.10-
Oct 4, 202414.2214.2214.2214.2214.22-
Oct 3, 202413.7013.8513.7013.8513.85-
Oct 2, 202413.7913.9113.7913.8113.81616
Oct 1, 202413.5313.5313.5313.5313.53-
Sep 30, 202413.5213.5213.4413.4413.44423
Sep 27, 202413.3013.3913.3013.3913.39-
Sep 26, 202413.5313.5513.0613.0613.063,000
Sep 25, 202413.5113.5113.3613.3613.36-
Sep 24, 202413.4813.4913.4813.4913.49-
Sep 23, 202413.4413.4413.4413.4413.44-
Sep 20, 202414.0714.0713.6113.6113.61-
Sep 19, 202414.0014.2014.0014.2014.2040
Sep 18, 202413.8013.8013.8013.8013.80-
Sep 17, 202413.6513.7313.6513.6913.697
Sep 16, 202413.5213.7613.5213.6013.60777
Sep 13, 202413.4313.6413.4213.4213.42816
Sep 12, 202413.4113.4113.3413.3413.3425
Sep 11, 202413.2713.2713.1613.1613.16-
Sep 10, 202413.4913.4913.1513.1513.15-
Sep 9, 202413.6113.6113.6113.6113.61-
Sep 6, 202413.5213.5213.3313.3313.33-
Sep 5, 202413.6413.6413.6413.6413.64-
Sep 4, 202413.8513.9313.6513.6513.6550
Sep 3, 202414.4114.4113.8113.8113.8110,000
Sep 2, 202414.2014.2014.2014.2014.20-
Aug 30, 202414.2714.6314.2714.4414.4490
Aug 29, 202413.4714.0713.4714.0714.07-
Aug 28, 202413.4513.4513.3013.3013.30-
Aug 27, 202413.4813.4813.3913.3913.39-
Aug 26, 202413.3013.4813.3013.4813.481
Aug 23, 202413.1613.1613.1613.1613.16-
Aug 22, 202413.2213.2213.2213.2213.22-
Aug 21, 202413.1513.1513.1513.1513.15-
Aug 20, 202413.5013.5013.1813.1813.18-
Aug 19, 202413.4013.4713.4013.4713.47-
Aug 16, 202413.5313.5313.2613.2613.2650
Aug 15, 202413.1413.1413.1413.1413.14-
Aug 14, 202413.2513.2513.0513.0513.05-
Aug 13, 202413.2613.2613.2613.2613.26-
Aug 12, 202413.4613.4613.2013.2013.20-
Aug 9, 202413.5313.5313.3213.3213.32-
Aug 8, 202413.5613.5613.5613.5613.56-
Aug 7, 202413.7213.9013.3813.3813.3850
Aug 6, 202413.5613.5613.4913.4913.49-
Aug 5, 202413.3613.3613.3613.3613.36150
Aug 2, 202414.1814.1814.1814.1814.18-
Aug 1, 202414.9814.9814.3914.3914.39-
Jul 31, 202414.9114.9114.8314.8314.83-
Jul 30, 202414.6614.8714.6014.6014.6050
Jul 29, 202414.5014.6914.5014.6914.69-
Jul 26, 202413.4913.4913.4913.4913.49-
Jul 25, 202414.2314.2414.2314.2414.24-
Jul 24, 202414.7214.7214.4914.4914.49-
Jul 23, 202414.8314.8314.6014.6014.60-
Jul 22, 202415.0415.0415.0415.0415.04-
Jul 19, 202414.9814.9814.9814.9814.98-
Jul 18, 202414.9414.9814.9414.9814.98-
Jul 17, 202414.8214.8214.7314.7314.73-
Jul 16, 202414.8114.8114.7214.7214.72-
Jul 15, 202414.5614.5614.5614.5614.56-
Jul 12, 202414.6814.6814.5114.5114.51-
Jul 11, 202414.4814.4814.4414.4414.44-
Jul 10, 202414.3414.4914.3414.4914.49-
Jul 9, 202414.4214.4214.3014.3014.3080
Jul 8, 202414.6014.6014.6014.6014.6080
Jul 5, 202414.8414.8414.5114.5114.51-
Jul 4, 202414.7314.7314.6614.6614.665
Jul 3, 202414.7314.7314.5914.5914.59-
Jul 2, 202414.6514.6514.5814.5814.58-
Jul 1, 202415.0815.0815.0815.0815.08-
Jun 28, 202414.6114.7414.5114.5114.5150
Jun 27, 202414.5314.5314.4414.4414.44-
Jun 26, 202414.9714.9714.5614.5614.56-
Jun 25, 202415.0515.0514.9714.9714.97-
Jun 24, 202414.8114.9414.8114.9414.94-
Jun 21, 202415.0215.0415.0215.0415.0426
Jun 20, 202415.2715.2715.0915.0915.09-
Jun 19, 202415.0115.0114.8414.8414.84-
Jun 18, 202414.9914.9914.9314.9314.93-
Jun 17, 202414.4814.6614.4814.6614.66-
Jun 14, 202414.6614.6614.3014.3014.30-
Jun 13, 202415.5315.5315.0015.0015.00250
Jun 12, 202415.7315.7315.4815.4815.48-
Jun 11, 202415.8515.8515.5915.5915.592
Jun 10, 202415.8415.8415.8415.8415.84-
Jun 7, 202416.0816.0815.8515.8515.85-
Jun 6, 202415.9415.9415.8615.8615.86-
Jun 5, 202415.7815.7815.6015.6015.60-
Jun 4, 202415.7415.7715.7415.7715.77-
Jun 3, 202416.2616.2616.2616.2616.26175
May 31, 202416.3416.3416.3416.3416.34-
May 30, 202416.5216.5516.1016.1016.1040
May 29, 202417.0617.0616.5116.5116.51-
May 28, 202417.0117.0916.8316.8316.836
May 27, 202416.5916.5916.5916.5916.59-
May 24, 202416.4916.4916.4316.4316.43-
May 23, 202416.7216.7216.4616.4616.46-
May 22, 202416.9516.9516.8316.8316.834
May 21, 202417.0717.0716.8716.8716.87-
May 20, 202416.9617.1016.9617.0117.01704
May 17, 202416.5816.5816.5816.5816.58-
May 16, 202415.7716.6415.7716.6416.64200
May 15, 202416.6316.7916.6316.7916.7922
May 14, 202416.4316.5216.4316.5216.52-
May 13, 202416.2216.2216.2216.2216.22-
May 10, 202416.3216.3216.1716.1716.17-
May 9, 202416.2616.2616.2616.2616.26-
May 8, 202416.3616.5716.3616.4016.40400
May 7, 202416.4216.4216.2316.2316.23-
May 6, 202416.0016.0016.0016.0016.00-
May 3, 202416.0216.0215.8415.8415.84-
May 2, 202415.8215.8215.8215.8215.82-
Apr 30, 202416.5616.5616.4216.4216.42-
Apr 29, 202416.3316.4416.3316.3816.38250
Apr 26, 202416.7516.7516.0916.0916.09-
Apr 25, 202416.5716.5716.3316.3316.33-
Apr 24, 202416.6516.7516.6016.6016.60250
Apr 23, 202416.9316.9316.7516.7516.758,500
Apr 22, 202417.0917.0917.0017.0117.0190
Apr 19, 202417.4117.4117.0917.0917.09-
Apr 18, 202417.5217.5217.5217.5217.52-
Apr 17, 202417.6417.6417.5717.5717.57-
Apr 16, 202417.7317.7317.4717.4717.47-
Apr 15, 202417.8317.8317.8317.8317.83-
Apr 12, 202417.5617.5617.5617.5617.56-
Apr 11, 202417.9017.9017.3817.3817.38-
Apr 10, 202417.7417.7417.5217.5217.52-
Apr 9, 202417.9117.9117.8017.8017.80-
Apr 8, 202417.7617.7617.7617.7617.76-
Apr 5, 202417.8617.8617.6717.6717.6710
Apr 4, 202417.7917.8717.7217.7217.72250
Apr 3, 202417.4918.0217.4918.0218.02-
Apr 2, 202417.3417.7517.3417.4817.48200
Mar 28, 202417.1817.1817.0317.0317.03-
Mar 27, 202417.0817.1717.0017.0017.002,000
Mar 26, 202417.1117.1117.0517.0517.05-
Mar 25, 202417.0317.0316.9416.9416.94-
Mar 22, 202416.9017.1116.8116.8116.81210
Mar 21, 202416.9216.9416.9216.9416.94125
Mar 20, 202416.3716.7316.3716.7316.73-
Mar 19, 202416.4016.4016.3816.3816.38-
Mar 18, 202415.9116.2415.9116.2416.24100
Mar 15, 202416.0216.0215.4815.4815.48500
Mar 14, 202416.0216.0215.6915.6915.691,360
Mar 13, 202416.2016.2015.8215.8215.8210
Mar 12, 202414.8514.8514.7114.7114.71-
Mar 11, 202414.6314.6314.4814.4814.48-
Mar 8, 202414.6014.6014.4314.4314.43-
Mar 7, 202414.2714.3614.2714.3414.3411
Mar 6, 202414.2114.2414.2114.2414.241,420
Mar 5, 202413.3813.6813.3813.6813.68-
Mar 4, 202413.3413.3413.3413.3413.34-
Mar 1, 202413.2313.6513.2313.6513.65-
Feb 29, 202413.9814.0013.9814.0014.00-
Feb 28, 202413.8113.8613.8013.8013.8050
Feb 27, 202413.8913.8913.7313.7313.73-
Feb 26, 202413.6113.6113.6113.6113.61-
Feb 23, 202413.5213.5213.4413.4513.4560
Feb 22, 202413.5113.6313.5113.6313.6384
Feb 21, 202412.9812.9812.9612.9712.971,800
Feb 20, 202413.1513.1512.8412.8412.84-
Feb 19, 202413.6013.6013.2913.2913.29-
Feb 16, 202413.5913.5913.4413.4413.44-
Feb 15, 202413.3213.3213.2513.2513.25-
Feb 14, 202413.5113.5113.1513.1513.15-
Feb 13, 202413.8013.8013.4613.4613.46-
Feb 12, 202413.6013.6413.4713.4713.47380
Feb 9, 202413.4013.4013.3913.3913.39-
Feb 8, 202413.4913.4913.3113.3113.31500
Feb 7, 202413.7013.7013.2713.2713.2750
Feb 6, 202413.6313.6313.6313.6313.63-
Feb 5, 202414.4714.4713.7313.7313.73380
Feb 2, 202414.6014.6014.3814.3814.3850
Feb 1, 202413.1813.9413.1813.9413.94-
Jan 31, 202413.2713.2713.2313.2313.23-
Jan 30, 202413.7013.7013.0613.0613.06-
Jan 29, 202413.9813.9813.8813.8813.88-
Jan 26, 202413.8513.8513.7013.7013.70-
Jan 25, 202413.8913.8913.7213.7213.722
Jan 24, 202413.6513.6513.6513.6513.65-
Jan 23, 202413.3113.4413.3113.4413.44-
Jan 22, 202413.6213.6213.3613.3613.36700
Jan 19, 202413.7613.7613.6613.6613.66-
Jan 18, 202413.1713.5313.1713.5313.53-
Jan 17, 202412.8913.0112.8913.0113.01-
Jan 16, 202413.2413.2413.1713.1713.17-
Jan 15, 202413.1013.1012.8512.8512.85-