Vallourec (VK)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -1.33333333333 | 13.5 | 13.635 | 13.16 | 362663 | 13.35271405 | DE |
| 4 | 0.17 | 1.2927756654 | 13.15 | 15.13 | 12.81 | 512182 | 14.00541491 | DE |
| 12 | -2.98 | -18.282208589 | 16.3 | 16.77 | 12.81 | 535745 | 14.74279798 | DE |
| 26 | -0.24 | -1.76991150442 | 13.56 | 18.2 | 12.81 | 687109 | 15.66264783 | DE |
| 52 | 0.97 | 7.85425101215 | 12.35 | 18.2 | 9.974 | 782876 | 14.04144149 | DE |
| 156 | 6.34 | 90.8309455587 | 6.98 | 18.2 | 6.005 | 1141878 | 11.12439654 | DE |
| 260 | 10.78 | 424.409448819 | 2.54 | 49 | 0.65 | 1808253 | 6.16965477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724430600 | 13.32 | 0.16 | 1.18 | 13.16 | 13.405 | 13.16 | 287519 |
| 1724344200 | 13.165 | -0.14 | -1.02 | 13.26 | 13.375 | 13.165 | 356326 |
| 1724257800 | 13.3 | -0.03 | -0.23 | 13.245 | 13.395 | 13.17 | 406513 |
| 1724171400 | 13.33 | -0.3 | -2.20 | 13.62 | 13.62 | 13.19 | 468416 |
| 1724085000 | 13.63 | 0.23 | 1.72 | 13.325 | 13.635 | 13.325 | 310577 |
| 1723825800 | 13.4 | -0.08 | -0.59 | 13.5 | 13.56 | 13.355 | 271483 |
| 1723739400 | 13.48 | 0.29 | 2.20 | 13.235 | 13.48 | 13.135 | 216719 |
| 1723653000 | 13.19 | -0.14 | -1.05 | 13.39 | 13.435 | 13.155 | 322453 |
| 1723566600 | 13.33 | -0.04 | -0.30 | 13.425 | 13.53 | 13.24 | 315462 |
| 1723480200 | 13.37 | -0.08 | -0.59 | 13.51 | 13.575 | 13.34 | 355342 |
| 1723221000 | 13.45 | -0.13 | -0.96 | 13.53 | 13.655 | 13.38 | 356990 |
| 1723134600 | 13.58 | -0.1 | -0.69 | 13.605 | 13.735 | 13.425 | 349557 |
| 1723048200 | 13.675 | 0.07 | 0.51 | 13.835 | 13.9 | 13.63 | 318512 |
| 1722961800 | 13.605 | 0.14 | 1.00 | 13.78 | 14.195 | 13.43 | 475132 |
| 1722875400 | 13.47 | -0.37 | -2.67 | 13.225 | 13.58 | 13.01 | 949799 |
| 1722616200 | 13.84 | -0.74 | -5.08 | 14.4 | 14.435 | 13.84 | 708912 |
| 1722529800 | 14.58 | -0.4 | -2.67 | 14.93 | 15.13 | 14.415 | 731016 |
| 1722443400 | 14.98 | 0.24 | 1.59 | 14.96 | 15.055 | 14.85 | 416805 |
| 1722357000 | 14.745 | -0.06 | -0.37 | 14.73 | 14.905 | 14.645 | 630623 |
| 1722270600 | 14.8 | 0 | 0.00 | 14.74 | 14.8 | 14.36 | 532723 |
| 1722011400 | 14.8 | 0.43 | 2.96 | 13.15 | 15.06 | 12.81 | 1713222 |
| 1721925000 | 14.375 | -0.34 | -2.31 | 14.6 | 14.605 | 14.12 | 793862 |
| 1721838600 | 14.715 | -0.09 | -0.57 | 14.7 | 14.855 | 14.61 | 553589 |
| 1721752200 | 14.8 | -0.25 | -1.63 | 15.09 | 15.16 | 14.765 | 441072 |
| 1721665800 | 15.045 | 0.07 | 0.50 | 14.94 | 15.11 | 14.86 | 275334 |
| 1721406600 | 14.97 | -0.17 | -1.09 | 15.065 | 15.21 | 14.905 | 262910 |
| 1721320200 | 15.135 | 0.21 | 1.37 | 14.79 | 15.22 | 14.775 | 437640 |
| 1721233800 | 14.93 | 0.09 | 0.61 | 14.795 | 15.035 | 14.77 | 339058 |
| 1721147400 | 14.84 | -0.1 | -0.64 | 14.885 | 14.95 | 14.49 | 400199 |
| 1721061000 | 14.935 | 0.24 | 1.63 | 14.595 | 14.935 | 14.595 | 577678 |
| 1720801800 | 14.695 | 0.08 | 0.51 | 14.8 | 15 | 14.665 | 450007 |
| 1720715400 | 14.62 | 0.01 | 0.07 | 14.63 | 14.63 | 14.435 | 458796 |
| 1720629000 | 14.61 | 0.16 | 1.11 | 14.495 | 14.675 | 14.305 | 438057 |
| 1720542600 | 14.45 | -0.1 | -0.65 | 14.57 | 14.595 | 14.3 | 465734 |
| 1720456200 | 14.545 | -0.11 | -0.75 | 14.54 | 14.895 | 14.38 | 586999 |
| 1720197000 | 14.655 | -0.15 | -0.98 | 14.765 | 14.98 | 14.6 | 420369 |
| 1720110600 | 14.8 | 0.08 | 0.51 | 14.85 | 14.89 | 14.58 | 351489 |
| 1720024200 | 14.725 | 0.02 | 0.14 | 14.8 | 14.89 | 14.53 | 664654 |
| 1719937800 | 14.705 | 0.01 | 0.03 | 14.765 | 15.12 | 14.625 | 457918 |
| 1719851400 | 14.7 | 0.05 | 0.38 | 15.275 | 15.31 | 14.645 | 581793 |
| 1719592200 | 14.645 | 0.05 | 0.38 | 14.69 | 14.945 | 14.545 | 654073 |
| 1719505800 | 14.59 | -0.14 | -0.92 | 14.595 | 14.665 | 14.43 | 599402 |
| 1719419400 | 14.725 | -0.38 | -2.48 | 15.105 | 15.105 | 14.66 | 722055 |
| 1719333000 | 15.1 | -0.04 | -0.23 | 15.17 | 15.25 | 15 | 292247 |
| 1719246600 | 15.135 | 0.14 | 0.93 | 14.81 | 15.16 | 14.775 | 602207 |
| 1718987400 | 14.995 | -0.26 | -1.70 | 15.24 | 15.285 | 14.84 | 659812 |
| 1718901000 | 15.255 | 0.25 | 1.67 | 15.02 | 15.39 | 14.97 | 421954 |
| 1718814600 | 15.005 | -0.09 | -0.60 | 15.115 | 15.19 | 14.925 | 403149 |
| 1718728200 | 15.095 | 0.34 | 2.27 | 14.935 | 15.27 | 14.7 | 651797 |
| 1718641800 | 14.76 | 0.29 | 1.97 | 14.43 | 14.82 | 14.31 | 638083 |
| 1718382600 | 14.475 | -0.59 | -3.88 | 14.845 | 14.89 | 14.39 | 1212630 |
| 1718296200 | 15.06 | -0.61 | -3.86 | 15.64 | 15.665 | 14.88 | 813301 |
| 1718209800 | 15.665 | -0.09 | -0.57 | 15.755 | 15.93 | 15.55 | 402037 |
| 1718123400 | 15.755 | -0.39 | -2.45 | 16.145 | 16.145 | 15.545 | 547129 |
| 1718037000 | 16.149999 | 0.1 | 0.62 | 15.9 | 16.17 | 15.8 | 395216 |
| 1717777800 | 16.05 | 0.11 | 0.69 | 16.149999 | 16.3 | 16 | 382706 |
| 1717691400 | 15.94 | 0.21 | 1.34 | 15.96 | 16.149999 | 15.9 | 569056 |
| 1717605000 | 15.73 | -0.16 | -1.01 | 15.945 | 16.045 | 15.73 | 498565 |
| 1717518600 | 15.89 | -0.4 | -2.46 | 16.075 | 16.075 | 15.635 | 858162 |
| 1717432200 | 16.29 | -0.04 | -0.21 | 16.48 | 16.77 | 16.175 | 525597 |
| 1717173000 | 16.325 | 0.08 | 0.49 | 16.3 | 16.504999 | 16.145 | 709721 |
| 1717086600 | 16.245 | -0.42 | -2.52 | 16.51 | 16.68 | 16.215 | 477825 |
| 1717000200 | 16.665 | -0.35 | -2.06 | 17.055 | 17.175 | 16.665 | 420104 |
| 1716913800 | 17.015 | -0.01 | -0.03 | 17.03 | 17.175 | 16.95 | 391145 |
| 1716827400 | 17.02 | 0.41 | 2.44 | 16.69 | 17.12 | 16.645 | 334139 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
