Munich - Delayed Quote EUR

Vallourec SA (VACD.MU)

Compare
13.55 +0.02 (+0.11%)
As of 8:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Aug 20, 2024 13.55 13.55 13.55 13.55 13.55 28
Aug 19, 2024 13.42 13.53 13.42 13.53 13.53 28
Aug 16, 2024 13.42 13.42 13.42 13.42 13.42 -
Aug 15, 2024 13.19 13.19 13.19 13.19 13.19 -
Aug 14, 2024 13.47 13.47 13.47 13.47 13.47 -
Aug 13, 2024 13.47 13.47 13.47 13.47 13.47 -
Aug 12, 2024 13.60 13.60 13.60 13.60 13.60 -
Aug 9, 2024 13.69 13.69 13.69 13.69 13.69 -
Aug 8, 2024 13.69 13.69 13.69 13.69 13.69 -
Aug 7, 2024 13.76 13.76 13.76 13.76 13.76 -
Aug 6, 2024 13.62 13.62 13.62 13.62 13.62 -
Aug 5, 2024 13.64 13.64 13.64 13.64 13.64 -
Aug 2, 2024 14.54 14.54 14.54 14.54 14.54 -
Aug 1, 2024 14.94 14.94 14.94 14.94 14.94 -
Jul 31, 2024 14.94 14.94 14.94 14.94 14.94 -
Jul 30, 2024 14.73 14.73 14.73 14.73 14.73 -
Jul 29, 2024 14.73 14.73 14.73 14.73 14.73 -
Jul 26, 2024 14.12 14.12 14.12 14.12 14.12 -
Jul 25, 2024 14.69 14.69 14.69 14.69 14.69 -
Jul 24, 2024 14.82 14.82 14.82 14.82 14.82 -
Jul 23, 2024 15.06 15.06 15.06 15.06 15.06 -
Jul 22, 2024 15.07 15.07 15.07 15.07 15.07 -
Jul 19, 2024 15.07 15.07 15.07 15.07 15.07 -
Jul 18, 2024 14.89 14.89 14.89 14.89 14.89 -
Jul 17, 2024 14.89 14.89 14.89 14.89 14.89 -
Jul 16, 2024 14.89 14.89 14.89 14.89 14.89 -
Jul 15, 2024 14.64 14.64 14.64 14.64 14.64 -
Jul 12, 2024 14.64 14.64 14.64 14.64 14.64 -
Jul 11, 2024 14.64 14.64 14.64 14.64 14.64 -
Jul 10, 2024 14.64 14.64 14.64 14.64 14.64 -
Jul 9, 2024 14.64 14.64 14.64 14.64 14.64 -
Jul 8, 2024 14.70 14.70 14.70 14.70 14.70 -
Jul 5, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 4, 2024 14.85 14.85 14.85 14.85 14.85 -
Jul 3, 2024 14.89 14.89 14.89 14.89 14.89 -
Jul 2, 2024 14.98 14.98 14.98 14.98 14.98 -
Jul 1, 2024 14.73 14.73 14.73 14.73 14.73 -
Jun 28, 2024 14.73 14.73 14.73 14.73 14.73 -
Jun 27, 2024 14.85 14.85 14.85 14.85 14.85 -
Jun 26, 2024 15.14 15.14 15.14 15.14 15.14 -
Jun 25, 2024 15.14 15.14 15.14 15.14 15.14 -
Jun 24, 2024 15.14 15.14 15.14 15.14 15.14 -
Jun 21, 2024 15.26 15.26 15.26 15.26 15.26 -
Jun 20, 2024 15.01 15.26 15.01 15.26 15.26 21
Jun 19, 2024 15.01 15.01 15.01 15.01 15.01 -
Jun 18, 2024 14.76 14.76 14.76 14.76 14.76 -
Jun 17, 2024 14.44 14.44 14.44 14.44 14.44 -
Jun 14, 2024 15.21 15.21 14.44 14.44 14.44 126
Jun 13, 2024 15.74 15.74 15.53 15.53 15.53 147
Jun 12, 2024 15.90 15.90 15.90 15.90 15.90 -
Jun 11, 2024 16.08 16.08 16.08 16.08 16.08 -
Jun 10, 2024 15.90 15.90 15.90 15.90 15.90 -
Jun 7, 2024 15.90 15.90 15.90 15.90 15.90 -
Jun 6, 2024 15.86 15.86 15.86 15.86 15.86 -
Jun 5, 2024 16.05 16.05 16.05 16.05 16.05 -
Jun 4, 2024 16.36 16.36 16.36 16.36 16.36 -
Jun 3, 2024 16.38 16.38 16.38 16.38 16.38 -
May 31, 2024 16.37 16.37 16.37 16.37 16.37 -
May 30, 2024 16.73 16.73 16.73 16.73 16.73 -
May 29, 2024 16.89 16.89 16.89 16.89 16.89 -
May 28, 2024 16.80 16.80 16.80 16.80 16.80 -
May 27, 2024 16.59 16.59 16.59 16.59 16.59 -
May 24, 2024 16.77 16.77 16.59 16.59 16.59 96
May 23, 2024 16.96 16.96 16.96 16.96 16.96 -
May 22, 2024 17.08 17.08 17.08 17.08 17.08 -
May 21, 2024 17.08 17.08 17.08 17.08 17.08 -
May 20, 2024 16.73 16.73 16.73 16.73 16.73 -
May 17, 2024 16.73 16.73 16.73 16.73 16.73 -
May 16, 2024 16.20 16.20 16.20 16.20 16.20 -
May 15, 2024 16.58 16.58 16.58 16.58 16.58 -
May 14, 2024 16.35 16.35 16.35 16.35 16.35 -
May 13, 2024 16.35 16.35 16.35 16.35 16.35 -
May 10, 2024 16.35 16.35 16.35 16.35 16.35 -
May 9, 2024 16.35 16.35 16.35 16.35 16.35 -
May 8, 2024 16.35 16.35 16.35 16.35 16.35 -
May 7, 2024 16.35 16.35 16.35 16.35 16.35 -
May 6, 2024 16.13 16.13 16.13 16.13 16.13 -
May 3, 2024 16.25 16.25 16.25 16.25 16.25 -
May 2, 2024 16.47 16.47 16.47 16.47 16.47 -
Apr 30, 2024 16.47 16.47 16.47 16.47 16.47 -
Apr 29, 2024 16.40 16.40 16.40 16.40 16.40 -
Apr 26, 2024 16.63 16.63 16.63 16.63 16.63 -
Apr 25, 2024 16.84 16.84 16.63 16.63 16.63 40
Apr 24, 2024 16.85 16.85 16.85 16.85 16.85 -
Apr 23, 2024 17.25 17.25 17.25 17.25 17.25 -
Apr 22, 2024 17.27 17.27 17.27 17.27 17.27 -
Apr 19, 2024 17.57 17.57 17.27 17.27 17.27 50
Apr 18, 2024 17.70 17.70 17.70 17.70 17.70 -
Apr 17, 2024 17.64 17.64 17.64 17.64 17.64 -
Apr 16, 2024 17.76 17.76 17.76 17.76 17.76 -
Apr 15, 2024 17.76 17.76 17.76 17.76 17.76 -
Apr 12, 2024 17.67 17.67 17.67 17.67 17.67 -
Apr 11, 2024 17.83 17.83 17.83 17.83 17.83 -
Apr 10, 2024 17.90 17.90 17.90 17.90 17.90 -
Apr 9, 2024 17.99 17.99 17.99 17.99 17.99 -
Apr 8, 2024 17.94 17.94 17.94 17.94 17.94 -
Apr 5, 2024 17.94 17.94 17.94 17.94 17.94 -
Apr 4, 2024 18.00 18.00 18.00 18.00 18.00 -
Apr 3, 2024 17.44 17.44 17.44 17.44 17.44 -
Apr 2, 2024 17.18 17.18 17.18 17.18 17.18 -
Mar 28, 2024 17.14 17.14 17.14 17.14 17.14 -
Mar 27, 2024 17.14 17.14 17.14 17.14 17.14 -
Mar 26, 2024 17.06 17.06 17.06 17.06 17.06 -
Mar 25, 2024 16.96 16.96 16.96 16.96 16.96 -
Mar 22, 2024 16.96 16.96 16.96 16.96 16.96 -
Mar 21, 2024 16.85 16.85 16.85 16.85 16.85 -
Mar 20, 2024 16.42 16.42 16.42 16.42 16.42 -
Mar 19, 2024 16.30 16.30 16.30 16.30 16.30 -
Mar 18, 2024 15.73 15.73 15.73 15.73 15.73 -
Mar 15, 2024 15.78 15.78 15.78 15.78 15.78 -
Mar 14, 2024 15.85 15.85 15.65 15.65 15.65 60
Mar 13, 2024 15.39 15.39 15.39 15.39 15.39 -
Mar 12, 2024 14.59 14.59 14.59 14.59 14.59 -
Mar 11, 2024 14.49 14.49 14.49 14.49 14.49 -
Mar 8, 2024 14.39 14.39 14.39 14.39 14.39 -
Mar 7, 2024 14.27 14.27 14.27 14.27 14.27 -
Mar 6, 2024 13.78 13.78 13.78 13.78 13.78 -
Mar 5, 2024 13.57 13.57 13.57 13.57 13.57 -
Mar 4, 2024 13.89 13.89 13.89 13.89 13.89 -
Mar 1, 2024 14.16 14.16 14.16 14.16 14.16 -
Feb 29, 2024 13.88 13.88 13.88 13.88 13.88 -
Feb 28, 2024 13.79 13.79 13.79 13.79 13.79 -
Feb 27, 2024 13.79 13.79 13.79 13.79 13.79 -
Feb 26, 2024 13.64 13.64 13.64 13.64 13.64 -
Feb 23, 2024 13.64 13.64 13.64 13.64 13.64 -
Feb 22, 2024 13.10 13.10 13.10 13.10 13.10 -
Feb 21, 2024 13.09 13.09 13.09 13.09 13.09 -
Feb 20, 2024 13.35 13.35 13.35 13.35 13.35 -
Feb 19, 2024 13.52 13.52 13.52 13.52 13.52 -
Feb 16, 2024 13.43 13.43 13.43 13.43 13.43 -
Feb 15, 2024 13.43 13.43 13.43 13.43 13.43 -
Feb 14, 2024 13.57 13.57 13.57 13.57 13.57 -
Feb 13, 2024 13.52 13.52 13.52 13.52 13.52 -
Feb 12, 2024 13.52 13.52 13.52 13.52 13.52 -
Feb 9, 2024 13.52 13.52 13.52 13.52 13.52 -
Feb 8, 2024 13.52 13.52 13.52 13.52 13.52 -
Feb 7, 2024 13.68 13.68 13.68 13.68 13.68 -
Feb 6, 2024 13.73 13.73 13.73 13.73 13.73 -
Feb 5, 2024 14.39 14.39 14.39 14.39 14.39 -
Feb 2, 2024 14.60 14.60 14.60 14.60 14.60 -
Feb 1, 2024 13.27 13.27 13.27 13.27 13.27 -
Jan 31, 2024 13.27 13.27 13.27 13.27 13.27 -
Jan 30, 2024 13.90 13.90 13.90 13.90 13.90 -
Jan 29, 2024 13.74 13.74 13.74 13.74 13.74 -
Jan 26, 2024 13.73 13.73 13.73 13.73 13.73 -
Jan 25, 2024 13.73 13.73 13.73 13.73 13.73 -
Jan 24, 2024 13.57 13.57 13.57 13.57 13.57 -
Jan 23, 2024 13.48 13.48 13.48 13.48 13.48 -
Jan 22, 2024 13.73 13.73 13.73 13.73 13.73 -
Jan 19, 2024 13.57 13.57 13.57 13.57 13.57 -
Jan 18, 2024 13.28 13.28 13.28 13.28 13.28 -
Jan 17, 2024 13.38 13.38 13.38 13.38 13.38 -
Jan 16, 2024 13.03 13.38 13.03 13.38 13.38 120
Jan 15, 2024 13.47 13.47 13.47 13.47 13.47 -
Jan 12, 2024 13.47 13.47 13.47 13.47 13.47 -
Jan 11, 2024 13.73 13.73 13.73 13.73 13.73 -
Jan 10, 2024 13.84 13.84 13.84 13.84 13.84 -
Jan 9, 2024 14.23 14.23 14.23 14.23 14.23 -
Jan 8, 2024 14.45 14.45 14.45 14.45 14.45 -
Jan 5, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 4, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 3, 2024 14.20 14.20 14.20 14.20 14.20 -
Jan 2, 2024 14.15 14.15 14.15 14.15 14.15 -
Dec 29, 2023 14.38 14.38 14.14 14.15 14.15 -
Dec 28, 2023 14.38 14.38 14.38 14.38 14.38 -
Dec 27, 2023 14.29 14.29 14.29 14.29 14.29 -
Dec 22, 2023 14.29 14.29 14.29 14.29 14.29 -
Dec 21, 2023 14.29 14.29 14.29 14.29 14.29 -
Dec 20, 2023 14.15 14.15 14.15 14.15 14.15 -
Dec 19, 2023 13.73 13.73 13.73 13.73 13.73 -
Dec 18, 2023 13.13 13.13 13.13 13.13 13.13 -
Dec 15, 2023 13.02 13.02 13.02 13.02 13.02 -
Dec 14, 2023 12.68 12.68 12.68 12.68 12.68 -
Dec 13, 2023 12.55 12.55 12.55 12.55 12.55 -
Dec 12, 2023 12.91 12.91 12.91 12.91 12.91 -
Dec 11, 2023 13.25 13.25 13.25 13.25 13.25 -
Dec 8, 2023 13.29 13.29 13.29 13.29 13.29 -
Dec 7, 2023 13.52 13.52 13.52 13.52 13.52 -
Dec 6, 2023 13.89 13.89 13.89 13.89 13.89 -
Dec 5, 2023 13.89 13.89 13.89 13.89 13.89 -
Dec 4, 2023 13.90 13.90 13.90 13.90 13.90 -
Dec 1, 2023 13.46 13.46 13.46 13.46 13.46 -
Nov 30, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 29, 2023 13.39 13.39 13.39 13.39 13.39 -
Nov 28, 2023 13.14 13.14 13.14 13.14 13.14 -
Nov 27, 2023 12.85 12.85 12.85 12.85 12.85 -
Nov 24, 2023 12.82 12.82 12.82 12.82 12.82 -
Nov 23, 2023 12.83 12.83 12.83 12.83 12.83 -
Nov 22, 2023 13.07 13.07 13.07 13.07 13.07 -
Nov 21, 2023 13.22 13.22 13.22 13.22 13.22 -
Nov 20, 2023 13.20 13.20 13.20 13.20 13.20 -
Nov 17, 2023 13.09 13.09 13.09 13.09 13.09 -
Nov 16, 2023 12.64 12.64 12.64 12.64 12.64 -
Nov 15, 2023 12.44 12.44 12.44 12.44 12.44 -
Nov 14, 2023 12.25 12.25 12.25 12.25 12.25 -
Nov 13, 2023 12.19 12.19 12.19 12.19 12.19 -
Nov 10, 2023 12.16 12.16 12.16 12.16 12.16 -
Nov 9, 2023 12.27 12.27 12.27 12.27 12.27 -
Nov 8, 2023 12.27 12.27 12.27 12.27 12.27 -
Nov 7, 2023 12.27 12.27 12.27 12.27 12.27 -
Nov 6, 2023 11.90 11.90 11.90 11.90 11.90 -
Nov 3, 2023 11.86 11.86 11.86 11.86 11.86 -
Nov 2, 2023 11.58 11.58 11.58 11.58 11.58 -
Nov 1, 2023 11.31 11.31 11.31 11.31 11.31 -
Oct 31, 2023 11.22 11.22 11.22 11.22 11.22 -
Oct 30, 2023 11.12 11.12 11.12 11.12 11.12 -
Oct 27, 2023 10.98 10.98 10.98 10.98 10.98 -
Oct 26, 2023 10.84 10.84 10.84 10.84 10.84 -
Oct 25, 2023 10.91 10.91 10.91 10.91 10.91 -
Oct 24, 2023 10.85 10.85 10.85 10.85 10.85 -
Oct 23, 2023 10.95 10.95 10.95 10.95 10.95 -
Oct 20, 2023 11.02 11.02 10.96 10.96 10.96 3
Oct 19, 2023 11.09 11.09 11.09 11.09 11.09 -
Oct 18, 2023 11.09 11.09 11.09 11.09 11.09 -
Oct 17, 2023 11.27 11.27 11.05 11.05 11.05 2,000
Oct 16, 2023 11.31 11.31 11.31 11.31 11.31 -
Oct 13, 2023 11.13 11.13 11.13 11.13 11.13 -
Oct 12, 2023 11.13 11.13 11.13 11.13 11.13 -
Oct 11, 2023 11.07 11.07 11.07 11.07 11.07 -
Oct 10, 2023 10.89 10.89 10.89 10.89 10.89 -
Oct 9, 2023 10.43 10.43 10.43 10.43 10.43 -
Oct 6, 2023 10.33 10.33 10.33 10.33 10.33 -
Oct 5, 2023 10.56 10.56 10.56 10.56 10.56 -
Oct 4, 2023 10.86 10.86 10.86 10.86 10.86 -
Oct 3, 2023 11.29 11.29 11.29 11.29 11.29 -
Oct 2, 2023 11.63 11.63 11.63 11.63 11.63 -
Sep 29, 2023 11.64 11.64 11.64 11.64 11.64 -
Sep 28, 2023 11.60 11.60 11.60 11.60 11.60 -
Sep 27, 2023 11.51 11.51 11.51 11.51 11.51 -
Sep 26, 2023 11.51 11.51 11.51 11.51 11.51 -
Sep 25, 2023 11.70 11.70 11.70 11.70 11.70 -
Sep 22, 2023 11.90 11.90 11.90 11.90 11.90 -
Sep 21, 2023 12.22 12.22 12.22 12.22 12.22 -
Sep 20, 2023 12.39 12.39 12.39 12.39 12.39 -
Sep 19, 2023 12.39 12.39 12.39 12.39 12.39 -
Sep 18, 2023 12.41 12.41 12.41 12.41 12.41 -
Sep 15, 2023 12.46 12.46 12.46 12.46 12.46 -
Sep 14, 2023 12.10 12.10 12.10 12.10 12.10 -
Sep 13, 2023 12.44 12.44 12.44 12.44 12.44 -
Sep 12, 2023 12.40 12.44 12.40 12.44 12.44 120
Sep 11, 2023 12.65 12.65 12.65 12.65 12.65 -
Sep 8, 2023 12.55 12.55 12.55 12.55 12.55 -
Sep 7, 2023 12.73 12.73 12.73 12.73 12.73 -
Sep 6, 2023 12.73 12.73 12.73 12.73 12.73 -
Sep 5, 2023 12.65 12.65 12.65 12.65 12.65 -
Sep 4, 2023 12.51 12.51 12.51 12.51 12.51 -
Sep 1, 2023 12.44 12.44 12.44 12.44 12.44 -
Aug 31, 2023 12.44 12.44 12.44 12.44 12.44 -
Aug 30, 2023 12.44 12.44 12.44 12.44 12.44 -
Aug 29, 2023 12.38 12.38 12.38 12.38 12.38 -
Aug 28, 2023 12.25 12.25 12.25 12.25 12.25 -
Aug 25, 2023 12.34 12.34 12.34 12.34 12.34 -
Aug 24, 2023 12.34 12.34 12.34 12.34 12.34 -
Aug 23, 2023 12.38 12.38 12.38 12.38 12.38 -
Aug 22, 2023 12.36 12.36 12.36 12.36 12.36 -
Aug 21, 2023 12.31 12.31 12.31 12.31 12.31 -