Vallourec (VK)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.105 | -0.555555555556 | 18.9 | 19.83 | 18.65 | 594152 | 19.4194622 | DE |
| 4 | 0.095 | 0.508021390374 | 18.7 | 19.83 | 17.3 | 508379 | 18.80491626 | DE |
| 12 | 2.175 | 13.0866425993 | 16.62 | 19.83 | 16.06 | 514411 | 17.6159218 | DE |
| 26 | 5.37 | 40 | 13.425 | 19.83 | 13.04 | 499824 | 15.85995611 | DE |
| 52 | 5.11 | 37.3401534527 | 13.685 | 19.83 | 12.81 | 606686 | 15.69625156 | DE |
| 156 | 10.875 | 137.310606061 | 7.92 | 19.83 | 6.595 | 1001356 | 12.22604376 | DE |
| 260 | 16.399 | 684.432387312 | 2.396 | 49 | 0.65 | 1247613 | 8.35922472 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739381400 | 19.83 | 0.06 | 0.33 | 19.73 | 19.83 | 19.565 | 425855 |
| 1739295000 | 19.765 | 0.18 | 0.89 | 19.6 | 19.765 | 19.415 | 599986 |
| 1739208600 | 19.59 | 0.79 | 4.20 | 19 | 19.6 | 18.945 | 1079326 |
| 1738949400 | 18.8 | 0.07 | 0.35 | 18.65 | 18.945 | 18.65 | 403862 |
| 1738863000 | 18.735 | -0.05 | -0.27 | 18.9 | 19.14 | 18.735 | 461729 |
| 1738776600 | 18.785 | -0.16 | -0.82 | 18.965 | 18.985 | 18.77 | 465801 |
| 1738690200 | 18.94 | 0.4 | 2.16 | 18.59 | 18.95 | 18.54 | 570122 |
| 1738603800 | 18.54 | 0.15 | 0.82 | 18 | 18.675 | 17.88 | 605165 |
| 1738344600 | 18.39 | 0.25 | 1.35 | 18.15 | 18.4 | 18.025 | 486155 |
| 1738258200 | 18.145 | 0.15 | 0.81 | 18.1 | 18.365 | 18.035 | 287036 |
| 1738171800 | 18 | -0.28 | -1.50 | 17.79 | 18.225 | 17.3 | 641146 |
| 1738085400 | 18.275 | -0.34 | -1.80 | 18.51 | 18.635 | 18.275 | 452423 |
| 1737999000 | 18.61 | -0.1 | -0.51 | 18.55 | 18.8 | 18.415 | 479927 |
| 1737739800 | 18.705 | 0.09 | 0.48 | 18.5 | 18.705 | 18.215 | 665398 |
| 1737653400 | 18.615 | -0.05 | -0.24 | 18.83 | 18.9 | 18.615 | 430893 |
| 1737567000 | 18.66 | 0 | 0.00 | 18.66 | 18.66 | 18.66 | 0 |
| 1737480600 | 18.66 | 0.07 | 0.40 | 18.535 | 18.825 | 18.495 | 333791 |
| 1737394200 | 18.585 | -0.12 | -0.61 | 18.755 | 18.95 | 18.585 | 421613 |
| 1737135000 | 18.7 | 0.27 | 1.49 | 18.7 | 18.82 | 18.575 | 434026 |
| 1737048600 | 18.425 | -0.13 | -0.67 | 18.7 | 18.745 | 18.425 | 414952 |
| 1736962200 | 18.55 | 0.2 | 1.09 | 18.46 | 18.665 | 18.385 | 486280 |
| 1736875800 | 18.35 | 0.26 | 1.41 | 18 | 18.35 | 17.935 | 468952 |
| 1736789400 | 18.095 | 0.29 | 1.60 | 17.8 | 18.17 | 17.645 | 486046 |
| 1736530200 | 17.81 | -0.28 | -1.55 | 18 | 18.11 | 17.8 | 598554 |
| 1736443800 | 18.09 | -0.15 | -0.82 | 18.13 | 18.32 | 18.03 | 394002 |
| 1736357400 | 18.24 | 1.22 | 7.17 | 17.805 | 18.275 | 17.365 | 2213122 |
| 1736271000 | 17.02 | 0.14 | 0.83 | 16.795 | 17.16 | 16.67 | 472955 |
| 1736184600 | 16.88 | 0.31 | 1.90 | 16.684999 | 16.925 | 16.469999 | 356225 |
| 1735925400 | 16.565 | -0.06 | -0.33 | 16.585 | 16.675 | 16.245 | 284189 |
| 1735839000 | 16.62 | 0.2 | 1.22 | 16.61 | 16.83 | 16.585 | 365308 |
| 1735666200 | 16.42 | 0.11 | 0.64 | 16.28 | 16.425 | 16.28 | 99007 |
| 1735579800 | 16.315 | -0.09 | -0.55 | 16.364999 | 16.39 | 16.225 | 348779 |
| 1735320600 | 16.405 | 0.05 | 0.34 | 16.35 | 16.51 | 16.35 | 251428 |
| 1735061400 | 16.35 | 0.09 | 0.52 | 16.325 | 16.395 | 16.285 | 93740 |
| 1734975000 | 16.265 | 0 | 0.00 | 16.39 | 16.39 | 16.155 | 445345 |
| 1734715800 | 16.265 | -0.33 | -1.99 | 16.215 | 16.379999 | 16.059999 | 1160532 |
| 1734629400 | 16.594999 | -0.37 | -2.15 | 16.6 | 16.9 | 16.524999 | 482604 |
| 1734543000 | 16.96 | 0.22 | 1.31 | 16.98 | 17.16 | 16.57 | 589007 |
| 1734456600 | 16.739999 | 0.39 | 2.39 | 16.245 | 16.825 | 16.23 | 637687 |
| 1734370200 | 16.35 | -0.25 | -1.51 | 16.54 | 16.6 | 16.195 | 424914 |
| 1734111000 | 16.6 | -0.32 | -1.89 | 16.845 | 17.025 | 16.53 | 367361 |
| 1734024600 | 16.92 | 0.14 | 0.83 | 17.105 | 17.22 | 16.845 | 486952 |
| 1733938200 | 16.78 | 0.1 | 0.57 | 16.34 | 16.78 | 16.27 | 474401 |
| 1733851800 | 16.684999 | -0.28 | -1.65 | 16.85 | 16.935 | 16.52 | 553274 |
| 1733765400 | 16.965 | 0.03 | 0.18 | 17.165 | 17.22 | 16.925 | 491390 |
| 1733506200 | 16.935 | -0.18 | -1.02 | 17.14 | 17.31 | 16.825 | 423321 |
| 1733419800 | 17.11 | 0.39 | 2.33 | 16.67 | 17.235 | 16.67 | 777520 |
| 1733333400 | 16.719999 | 0.2 | 1.18 | 16.524999 | 16.9175 | 16.524999 | 568664 |
| 1733247000 | 16.524999 | 0.14 | 0.85 | 16.46 | 16.59 | 16.39 | 461571 |
| 1733160600 | 16.385 | -0.22 | -1.30 | 16.309999 | 16.695 | 16.27 | 421535 |
| 1732901400 | 16.6 | 0.07 | 0.42 | 16.53 | 16.66 | 16.399999 | 395387 |
| 1732815000 | 16.53 | 0.29 | 1.79 | 16.2 | 16.575 | 16.145 | 358787 |
| 1732728600 | 16.239999 | -0.46 | -2.73 | 16.62 | 16.675 | 16.094999 | 667352 |
| 1732642200 | 16.695 | 0.07 | 0.42 | 16.515 | 16.704999 | 16.465 | 464891 |
| 1732555800 | 16.625 | 0.04 | 0.21 | 16.7 | 16.935 | 16.489999 | 630009 |
| 1732296600 | 16.59 | -0.06 | -0.36 | 16.7 | 16.719999 | 16.48 | 334023 |
| 1732210200 | 16.649999 | 0.06 | 0.39 | 16.62 | 16.745 | 16.475 | 612700 |
| 1732123800 | 16.585 | 0.1 | 0.61 | 16.495 | 16.825 | 16.335 | 588201 |
| 1732037400 | 16.485 | -0.37 | -2.17 | 16.87 | 17.045 | 16.43 | 714196 |
| 1731951000 | 16.85 | 0.62 | 3.82 | 16.614999 | 17.035 | 16.43 | 1206034 |
| 1731691800 | 16.23 | 0.97 | 6.36 | 15.17 | 16.489999 | 14.655 | 1479451 |
| 1731605400 | 15.26 | 0.12 | 0.76 | 15.11 | 15.41 | 15.11 | 450620 |
| 1731519000 | 15.145 | -0.24 | -1.56 | 15.325 | 15.47 | 15.05 | 449827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
