Munich - Delayed Quote EUR

Vallourec SA (VACD.MU)

16.17
+0.21
+(1.32%)
At close: May 9 at 8:03:09 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202516.1716.1716.1716.1716.17-
May 8, 202515.9515.9515.9515.9515.95-
May 7, 202515.9515.9515.9515.9515.95-
May 6, 202515.8415.8415.8415.8415.84-
May 5, 202516.4116.4116.4116.4116.41-
May 2, 202516.4116.4116.4116.4116.41-
Apr 30, 202516.4116.4116.4116.4116.41-
Apr 29, 202516.4016.4016.4016.4016.40-
Apr 28, 202516.4016.4016.4016.4016.40-
Apr 25, 202516.1416.1416.1416.1416.14-
Apr 24, 202515.9115.9115.9115.9115.91-
Apr 23, 202515.9315.9315.9315.9315.93-
Apr 22, 202515.6015.6015.6015.6015.60-
Apr 17, 202515.5915.5915.5915.5915.59-
Apr 16, 202515.2915.2915.2915.2915.29-
Apr 15, 202515.2815.2815.2815.2815.28-
Apr 14, 202515.2815.2815.2815.2815.28-
Apr 11, 202514.9515.2714.9515.2715.27120
Apr 10, 202515.8416.1015.8416.1016.10120
Apr 9, 202514.7414.7414.7414.7414.74-
Apr 8, 202514.9514.9514.9514.9514.95-
Apr 7, 202513.8913.8913.8913.8913.89-
Apr 4, 202516.4216.4215.0015.0015.0060
Apr 3, 202517.2817.2817.2817.2817.28-
Apr 2, 202517.4717.4717.4717.4717.47-
Apr 1, 202517.4717.4717.4717.4717.47-
Mar 31, 202517.4717.4717.4717.4717.47-
Mar 28, 202518.1018.1018.1018.1018.10-
Mar 27, 202518.1018.1018.1018.1018.10-
Mar 26, 202518.0118.0118.0118.0118.01-
Mar 25, 202518.0118.0118.0118.0118.01-
Mar 24, 202518.1218.1218.1218.1218.12-
Mar 21, 202518.1518.1518.1518.1518.15-
Mar 20, 202518.1518.1518.1518.1518.15-
Mar 19, 202517.9017.9017.9017.9017.90-
Mar 18, 202517.7417.7417.7417.7417.74-
Mar 17, 202517.4517.4517.4517.4517.45-
Mar 14, 202516.8816.8816.8816.8816.88-
Mar 13, 202516.8616.8616.8616.8616.86-
Mar 12, 202516.5816.5816.5816.5816.58-
Mar 11, 202516.5716.5716.5716.5716.57-
Mar 10, 202517.0817.0817.0817.0817.08-
Mar 7, 202517.3617.3617.3617.3617.36-
Mar 6, 202517.7017.7017.7017.7017.70-
Mar 5, 202518.0718.0718.0718.0718.07-
Mar 4, 202518.9618.9618.9618.9618.96-
Mar 3, 202518.9618.9618.9618.9618.96-
Feb 28, 202518.8618.8618.8618.8618.86-
Feb 27, 202518.4018.4018.4018.4018.40-
Feb 26, 202518.2918.2918.2918.2918.29-
Feb 25, 202518.6318.6318.6318.6318.63-
Feb 24, 202518.9618.9618.9618.9618.96-
Feb 21, 202518.9618.9618.9618.9618.96-
Feb 20, 202518.8818.8818.8818.8818.88-
Feb 19, 202519.3119.3119.3119.3119.31-
Feb 18, 202519.3119.3119.3119.3119.31-
Feb 17, 202518.8618.8618.8618.8618.86-
Feb 14, 202518.8618.8618.8618.8618.86-
Feb 13, 202519.8519.8519.8519.8519.85-
Feb 12, 202519.6919.6919.6919.6919.69-
Feb 11, 202519.4819.4819.4819.4819.48-
Feb 10, 202518.7418.7418.7418.7418.746
Feb 7, 202518.8218.8218.8218.8218.82-
Feb 6, 202518.9018.9018.9018.9018.90-
Feb 5, 202518.8218.8218.8218.8218.82-
Feb 4, 202518.4118.4118.4118.4118.41-
Feb 3, 202518.0618.0618.0618.0618.06-
Jan 31, 202518.0618.0618.0618.0618.06-
Jan 30, 202517.9217.9217.9217.9217.9250
Jan 29, 202518.4218.4218.4218.4218.42-
Jan 28, 202518.6818.6818.6818.6818.68-
Jan 27, 202518.6818.6818.6818.6818.68-
Jan 24, 202518.7418.7418.7418.7418.74-
Jan 23, 202518.8918.8918.8918.8918.89-
Jan 22, 202518.6018.6018.6018.6018.60-
Jan 21, 202518.6018.6018.6018.6018.60-
Jan 20, 202518.6018.6018.6018.6018.60-
Jan 17, 202518.4918.4918.4918.4918.49-
Jan 16, 202518.4918.4918.4918.4918.49-
Jan 15, 202518.2618.2618.2618.2618.26-
Jan 14, 202518.0518.0518.0518.0518.05-
Jan 13, 202517.8917.8917.8917.8917.89-
Jan 10, 202518.1318.1318.1318.1318.13-
Jan 9, 202518.1318.1318.1318.1318.13-
Jan 8, 202516.9016.9016.9016.9016.90-
Jan 7, 202516.7616.7616.7616.7616.76-
Jan 6, 202516.6416.6416.6416.6416.64-
Jan 3, 202516.5016.5016.5016.5016.50-
Jan 2, 202516.4716.4716.4716.4716.47-
Dec 30, 202416.4816.4816.4816.4816.48-
Dec 27, 202416.4816.4816.4816.4816.48-
Dec 23, 202416.3516.3516.3516.3516.35-
Dec 20, 202416.6716.6716.6716.6716.67-
Dec 19, 202416.7116.7116.7116.7116.71-
Dec 18, 202416.6516.6516.6516.6516.65-
Dec 17, 202416.5916.5916.5916.5916.59-
Dec 16, 202416.5916.5916.5916.5916.59-
Dec 13, 202417.3717.3717.3717.3717.37-
Dec 12, 202416.7816.7816.7816.7816.78-
Dec 11, 202416.7816.7816.7816.7816.78-
Dec 10, 202416.9916.9916.9916.9916.99-
Dec 9, 202416.9916.9916.9916.9916.99-
Dec 6, 202416.9916.9916.9916.9916.99-
Dec 5, 202416.6116.6116.6116.6116.61-
Dec 4, 202416.4216.4216.4216.4216.42-
Dec 3, 202416.3016.3016.3016.3016.30-
Dec 2, 202416.4416.4416.3016.3016.3010
Nov 29, 202416.4216.4216.4216.4216.42-
Nov 28, 202416.3816.3816.3816.3816.38-
Nov 27, 202416.6516.6516.6516.6516.65-
Nov 26, 202416.6516.6516.6516.6516.65-
Nov 25, 202416.6516.6516.6516.6516.65-
Nov 22, 202416.6516.6516.6516.6516.65-
Nov 21, 202416.6516.6516.6516.6516.65-
Nov 20, 202416.6516.6516.6516.6516.65-
Nov 19, 202416.8216.8216.8216.8216.82-
Nov 18, 202416.1416.1416.1416.1416.14-
Nov 15, 202415.5515.5515.5515.5515.55-
Nov 14, 202415.2515.2515.2515.2515.25-
Nov 13, 202415.4215.4215.4215.4215.42-
Nov 12, 202415.8115.8115.8115.8115.81-
Nov 11, 202415.8115.8115.8115.8115.81-
Nov 8, 202415.7115.7115.7115.7115.71-
Nov 7, 202415.5415.5415.5415.5415.54-
Nov 6, 202414.9414.9414.9414.9414.94-
Nov 5, 202414.9814.9814.9814.9814.98-
Nov 4, 202415.0315.0315.0315.0315.03-
Nov 1, 202414.9814.9814.9814.9814.98-
Oct 31, 202414.3914.3914.3914.3914.39-
Oct 30, 202414.3214.3214.3214.3214.32-
Oct 29, 202414.1214.1214.1214.1214.12-
Oct 28, 202414.1214.1214.1214.1214.12-
Oct 25, 202413.9813.9813.9813.9813.98-
Oct 24, 202414.0914.0914.0914.0914.09-
Oct 23, 202414.3114.3114.3114.3114.31-
Oct 22, 202414.0114.0114.0114.0114.01-
Oct 21, 202413.9413.9413.9413.9413.94-
Oct 18, 202413.9413.9413.9413.9413.94-
Oct 17, 202413.9413.9413.9413.9413.94-
Oct 16, 202413.9413.9413.9413.9413.94-
Oct 15, 202413.9813.9813.9813.9813.98-
Oct 14, 202413.8913.8913.8913.8913.89-
Oct 11, 202413.8313.8313.8313.8313.83-
Oct 10, 202413.8313.8313.8313.8313.83-
Oct 9, 202413.8313.8313.8313.8313.83-
Oct 8, 202414.2714.2714.2714.2714.27-
Oct 7, 202414.3014.3014.3014.3014.30-
Oct 4, 202413.9513.9513.9513.9513.95-
Oct 3, 202413.8113.8113.8113.8113.81-
Oct 2, 202413.5813.5813.5813.5813.58-
Oct 1, 202413.5113.5113.5113.5113.51-
Sep 30, 202413.4713.4713.4713.4713.47-
Sep 27, 202413.4513.4513.4513.4513.45-
Sep 26, 202413.5813.5813.5813.5813.58-
Sep 25, 202413.5213.5213.5213.5213.52-
Sep 24, 202413.5213.5213.5213.5213.52-
Sep 23, 202413.8813.8813.8813.8813.88-
Sep 20, 202414.3814.3814.3814.3814.38-
Sep 19, 202413.8513.8513.8513.8513.85-
Sep 18, 202413.7813.7813.7813.7813.78-
Sep 17, 202413.6713.6713.6713.6713.67-
Sep 16, 202413.4813.4813.4813.4813.48-
Sep 13, 202413.4113.4113.4113.4113.41-
Sep 12, 202413.3713.3713.3713.3713.37-
Sep 11, 202413.3813.3813.3813.3813.38-
Sep 10, 202413.6513.6513.6513.6513.65-
Sep 9, 202413.6513.6513.6513.6513.65-
Sep 6, 202413.8213.8213.8213.8213.82-
Sep 5, 202413.8913.8913.8913.8913.89-
Sep 4, 202413.9913.9913.9913.9913.99-
Sep 3, 202414.5114.5114.5114.5114.51-
Sep 2, 202414.4914.4914.4914.4914.49-
Aug 30, 202414.1914.1914.1914.1914.19-
Aug 29, 202413.4813.4813.4813.4813.48-
Aug 28, 202413.4813.4813.4813.4813.48-
Aug 27, 202413.3913.3913.3913.3913.39-
Aug 26, 202413.2613.2613.2613.2613.26-
Aug 23, 202413.2613.2613.2613.2613.26-
Aug 22, 202413.3213.3213.3213.3213.32-
Aug 21, 202413.4413.4413.4413.4413.44-
Aug 20, 202413.5513.5513.5513.5513.55-
Aug 19, 202413.4213.5313.4213.5313.5328
Aug 16, 202413.4213.4213.4213.4213.42-
Aug 15, 202413.1913.1913.1913.1913.19-
Aug 14, 202413.4713.4713.4713.4713.47-
Aug 13, 202413.4713.4713.4713.4713.47-
Aug 12, 202413.6013.6013.6013.6013.60-
Aug 9, 202413.6913.6913.6913.6913.69-
Aug 8, 202413.6913.6913.6913.6913.69-
Aug 7, 202413.7613.7613.7613.7613.76-
Aug 6, 202413.6213.6213.6213.6213.62-
Aug 5, 202413.6413.6413.6413.6413.64-
Aug 2, 202414.5414.5414.5414.5414.54-
Aug 1, 202414.9414.9414.9414.9414.94-
Jul 31, 202414.9414.9414.9414.9414.94-
Jul 30, 202414.7314.7314.7314.7314.73-
Jul 29, 202414.7314.7314.7314.7314.73-
Jul 26, 202414.1214.1214.1214.1214.12-
Jul 25, 202414.6914.6914.6914.6914.69-
Jul 24, 202414.8214.8214.8214.8214.82-
Jul 23, 202415.0615.0615.0615.0615.06-
Jul 22, 202415.0715.0715.0715.0715.07-
Jul 19, 202415.0715.0715.0715.0715.07-
Jul 18, 202414.8914.8914.8914.8914.89-
Jul 17, 202414.8914.8914.8914.8914.89-
Jul 16, 202414.8914.8914.8914.8914.89-
Jul 15, 202414.6414.6414.6414.6414.64-
Jul 12, 202414.6414.6414.6414.6414.64-
Jul 11, 202414.6414.6414.6414.6414.64-
Jul 10, 202414.6414.6414.6414.6414.64-
Jul 9, 202414.6414.6414.6414.6414.64-
Jul 8, 202414.7014.7014.7014.7014.70-
Jul 5, 202414.8514.8514.8514.8514.85-
Jul 4, 202414.8514.8514.8514.8514.85-
Jul 3, 202414.8914.8914.8914.8914.89-
Jul 2, 202414.9814.9814.9814.9814.98-
Jul 1, 202414.7314.7314.7314.7314.73-
Jun 28, 202414.7314.7314.7314.7314.73-
Jun 27, 202414.8514.8514.8514.8514.85-
Jun 26, 202415.1415.1415.1415.1415.14-
Jun 25, 202415.1415.1415.1415.1415.14-
Jun 24, 202415.1415.1415.1415.1415.14-
Jun 21, 202415.2615.2615.2615.2615.26-
Jun 20, 202415.0115.2615.0115.2615.2621
Jun 19, 202415.0115.0115.0115.0115.01-
Jun 18, 202414.7614.7614.7614.7614.76-
Jun 17, 202414.4414.4414.4414.4414.44-
Jun 14, 202415.2115.2114.4414.4414.44126
Jun 13, 202415.7415.7415.5315.5315.53147
Jun 12, 202415.9015.9015.9015.9015.90-
Jun 11, 202416.0816.0816.0816.0816.08-
Jun 10, 202415.9015.9015.9015.9015.90-
Jun 7, 202415.9015.9015.9015.9015.90-
Jun 6, 202415.8615.8615.8615.8615.86-
Jun 5, 202416.0516.0516.0516.0516.05-
Jun 4, 202416.3616.3616.3616.3616.36-
Jun 3, 202416.3816.3816.3816.3816.38-
May 31, 202416.3716.3716.3716.3716.37-
May 30, 202416.7316.7316.7316.7316.73-
May 29, 202416.8916.8916.8916.8916.89-
May 28, 202416.8016.8016.8016.8016.80-
May 27, 202416.5916.5916.5916.5916.59-
May 24, 202416.7716.7716.5916.5916.5996
May 23, 202416.9616.9616.9616.9616.96-
May 22, 202417.0817.0817.0817.0817.08-
May 21, 202417.0817.0817.0817.0817.08-
May 20, 202416.7316.7316.7316.7316.73-
May 17, 202416.7316.7316.7316.7316.73-
May 16, 202416.2016.2016.2016.2016.20-
May 15, 202416.5816.5816.5816.5816.58-
May 14, 202416.3516.3516.3516.3516.35-
May 13, 202416.3516.3516.3516.3516.35-
May 10, 202416.3516.3516.3516.3516.35-
May 9, 202416.3516.3516.3516.3516.35-