Vallourec historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	6.300	6.820	6.290	6.820	5.600	5,330,683
2021-11-18	6.745	6.745	6.005	6.220	5.108	8,038,491
2021-11-17	7.290	7.290	7.130	7.265	5.966	998,614
2021-11-16	7.255	7.375	7.195	7.250	5.953	1,342,999
2021-11-15	7.000	7.315	6.990	7.240	5.945	1,348,522
2021-11-12	6.825	7.060	6.765	7.020	5.764	1,390,557
2021-11-11	6.870	6.900	6.760	6.760	5.551	1,201,578
2021-11-10	6.900	7.070	6.875	6.900	5.666	1,297,682
2021-11-09	7.030	7.030	6.840	6.875	5.645	1,060,408
2021-11-08	7.050	7.240	6.915	6.990	5.740	1,557,484
2021-11-05	6.955	7.025	6.790	6.995	5.744	2,058,333
2021-11-04	6.945	7.225	6.900	6.955	5.711	1,596,212
2021-11-03	7.000	7.100	6.900	6.900	5.666	971,058
2021-11-02	7.070	7.175	6.920	6.975	5.728	1,142,293
2021-11-01	6.950	7.160	6.910	7.015	5.760	822,100
2021-10-29	7.150	7.285	6.890	6.900	5.666	1,413,737
2021-10-28	7.265	7.285	7.090	7.105	5.834	1,474,635
2021-10-27	7.600	7.600	7.270	7.350	6.035	1,236,528
2021-10-26	7.505	7.675	7.400	7.600	6.241	1,671,265
2021-10-25	7.375	7.510	7.275	7.320	6.011	1,045,904
2021-10-22	7.260	7.390	7.145	7.310	6.003	1,243,745
2021-10-21	7.490	7.550	7.280	7.300	5.994	1,310,044
2021-10-20	7.320	7.630	7.150	7.600	6.241	1,564,698
2021-10-19	7.520	7.540	7.295	7.335	6.023	1,097,242
2021-10-18	7.770	7.885	7.465	7.500	6.159	1,139,184
2021-10-15	7.395	7.865	7.365	7.720	6.339	1,886,235
2021-10-14	7.390	7.525	7.195	7.235	5.941	806,255

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

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.