Australia markets open in 14 minutes

Vallourec S.A. (0NR2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
8.67-0.25 (-2.76%)
At close: 06:19PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202417.6517.8717.4317.6217.621,161,199
17 Apr 202417.5018.0117.4017.9217.92176,123
16 Apr 202417.6518.0717.5817.5817.58500,651
15 Apr 202417.8018.0117.6317.9517.95336,499
12 Apr 202417.4417.8817.6117.8217.82166,856
11 Apr 202417.7518.0317.3417.4417.44261,636
10 Apr 202418.0017.9317.5617.7517.75342,668
09 Apr 202418.1018.1717.5517.7017.70121,736
08 Apr 202417.8218.1817.8118.1118.11133,517
05 Apr 202418.0017.9317.6017.8417.84140,204
04 Apr 202417.8018.0417.8017.9517.95336,571
03 Apr 202417.5017.7817.4817.6417.64275,629
02 Apr 202417.1817.6917.2817.4717.47343,583
28 Mar 202417.1717.3617.0317.2017.20453,196
27 Mar 202417.2817.3616.9017.1517.15254,027
26 Mar 202417.1717.3517.1417.2917.29172,763
25 Mar 202416.9717.2316.9717.1417.14382,878
22 Mar 202417.0217.2816.8517.0217.02141,156
21 Mar 202416.9517.1116.8117.0117.01440,884
20 Mar 202416.5016.7816.3016.6416.64515,684
19 Mar 202416.4016.6016.3216.4916.49456,430
18 Mar 202416.0416.6015.6316.4216.421,212,926
15 Mar 202416.0016.1615.5215.6015.6088,236
14 Mar 202415.9416.1215.6015.7715.771,039,420
13 Mar 202415.7916.3615.7215.9715.972,355,230
12 Mar 202414.6815.0714.5414.8414.84138,398
11 Mar 202414.8514.7314.4414.6314.63295,316
08 Mar 202414.5714.8114.5314.6714.672,771,652
07 Mar 202414.1514.6114.1514.4514.45583,194
06 Mar 202413.9114.7213.8014.4314.43729,370
05 Mar 202413.5814.1113.4013.6013.601,246,360
04 Mar 202413.7613.9613.3013.6813.68245,587
01 Mar 202414.1014.2813.0913.3213.32731,183
29 Feb 202413.8014.1113.7214.0314.03235,994
28 Feb 202413.9314.0013.8413.8813.881,331,921
27 Feb 202413.9514.0313.8113.9013.901,362,992
26 Feb 202413.5513.9313.5013.8513.854,944,337
23 Feb 202413.5513.6613.4313.6013.60539,370
22 Feb 202412.9714.0113.0013.6213.62548,036
21 Feb 202413.0013.1512.9013.0013.00311,579
20 Feb 202413.3313.3312.9713.2113.21992,454
19 Feb 202413.5513.7713.3413.3613.36389,087
16 Feb 202413.6013.7013.2713.6313.63163,940
15 Feb 202413.2813.3813.1513.3313.33233,318
14 Feb 202413.5613.6413.2613.5413.54368,786
13 Feb 202413.7413.8813.5213.6913.69221,934
12 Feb 202413.5313.8613.3913.6313.63430,683
09 Feb 202413.5013.5213.3713.4513.45682,437
08 Feb 202413.3413.5513.2513.4813.48175,573
07 Feb 202413.7913.5213.1713.3413.34264,869
06 Feb 202413.6513.7313.4013.5813.581,225,692
05 Feb 202414.1014.2413.3113.7013.70589,506
02 Feb 202414.5015.0514.0914.2814.28682,003
01 Feb 202413.2013.7313.1913.6713.67612,094
31 Jan 202413.0813.5313.0213.3513.351,736,421
30 Jan 202413.9914.2512.9713.1913.19809,528
29 Jan 202413.9314.1813.8513.9613.96298,797
26 Jan 202413.9514.0213.7413.9713.97281,943
25 Jan 202413.9413.9813.8013.8513.85510,139
24 Jan 202413.8213.8813.4813.7813.78642,910
23 Jan 202413.3013.6113.1713.3713.37335,922
22 Jan 202413.7713.8413.2113.3413.34431,765
19 Jan 202413.6913.8113.4113.7113.71930,603
18 Jan 202413.2013.5012.6013.3913.39264,576
17 Jan 202413.2013.2812.9213.1213.12241,957
16 Jan 202413.0313.4512.8413.3113.311,499,095
15 Jan 202413.0013.1912.8112.9112.91534,949
12 Jan 202413.2013.3213.0413.1413.14814,822
11 Jan 202413.7513.5713.2613.2613.26984,992
10 Jan 202413.7713.7713.4413.5713.57462,419
09 Jan 202414.4014.1513.7714.0814.08564,203
08 Jan 202414.4714.5614.0314.2114.21212,124
05 Jan 202414.2214.5814.1814.5714.571,207,799
04 Jan 202414.2314.4614.2114.3214.32578,063
03 Jan 202414.0914.3113.9013.9813.98233,706
02 Jan 202414.1714.4313.9414.2114.211,053,296
29 Dec 202314.1514.2813.9814.0714.07177,059
28 Dec 202314.3814.3714.0114.2714.2793,426
27 Dec 202314.4914.6714.3414.3614.3688,119
22 Dec 202314.3914.4914.2214.3514.3573,053
21 Dec 202314.4014.5413.9414.3914.39205,687
20 Dec 202314.2414.5214.1514.4514.453,281,071
19 Dec 202313.6614.2613.6014.1214.121,829,765
18 Dec 202313.2413.8013.1713.7413.74280,380
15 Dec 202313.0313.4113.1413.2513.25516,899
14 Dec 202312.8613.2412.8113.0713.07512,273
13 Dec 202312.3612.6512.3212.5912.59133,260
12 Dec 202312.7612.7812.3912.7712.77215,425
11 Dec 202313.1813.1912.7812.8012.80162,199
08 Dec 202313.1813.2512.9013.1513.15183,428
07 Dec 202313.8113.5513.1713.2713.27244,758
06 Dec 202313.7613.8513.5213.5613.56313,398
05 Dec 202313.9513.9713.7413.7813.78842,958
04 Dec 202314.0014.0713.8113.8513.85533,964
01 Dec 202313.7813.9913.4213.8313.83237,302
30 Nov 202313.5513.7013.3813.5513.55346,968
29 Nov 202313.5213.6013.3213.4213.42319,884
28 Nov 202313.2713.5613.3313.4813.48280,690
27 Nov 202312.9513.2412.8213.0813.08278,574
24 Nov 202312.8712.9612.6612.8612.86528,945
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...