VK

Vallourec Historical Data

Company Name Stock Ticker Symbol Market Type
Vallourec VK Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.054 0.56% 9.682 11:40:00
Open Price Low Price High Price Close Price Prev Close
9.38 9.34 9.87 9.682 9.628
more quote information »

VK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week9.3210.4159.0769.861,284,1760.3623.88%
1 Month9.99411.6759.07610.181,336,665-0.312-3.12%
3 Months10.4611.6758.459.551,247,273-0.778-7.44%
6 Months11.9614.288.4511.021,311,083-2.28-19.05%
1 Year7.53514.286.0059.561,468,1782.1528.49%
3 Years2.46449.000.654.612,252,1607.22292.94%
5 Years4.93649.000.653.863,951,9034.7596.15%

VK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2022 9.628 -0.54 -5.33% 10.035 10.095 9.274 1,690,646
Sep 22 2022 10.17 0.02 0.15% 10.00 10.295 9.75 1,011,195
Sep 21 2022 10.155 0.60 6.34% 9.92 10.415 9.804 1,810,859
Sep 20 2022 9.55 -0.15 -1.55% 9.752 9.886 9.46 798,900
Sep 19 2022 9.70 0.27 2.86% 9.32 9.908 9.076 1,109,282
Sep 16 2022 9.43 -0.60 -5.94% 9.90 10.06 9.302 2,785,088
Sep 15 2022 10.025 -0.71 -6.57% 10.765 11.30 10.025 1,861,984
Sep 14 2022 10.73 -0.43 -3.85% 11.01 11.34 10.715 1,411,462
Sep 13 2022 11.16 -0.26 -2.23% 11.43 11.675 11.125 1,070,680
Sep 12 2022 11.415 0.97 9.29% 10.60 11.64 10.58 1,702,826
Sep 09 2022 10.445 0.54 5.42% 10.02 10.505 9.96 959,464
Sep 08 2022 9.908 0.34 3.55% 9.57 10.205 9.57 1,345,237
Sep 07 2022 9.568 -0.44 -4.42% 9.804 9.98 9.51 1,310,109
Sep 06 2022 10.01 -0.59 -5.57% 10.60 10.67 9.966 1,016,653
Sep 05 2022 10.60 0.18 1.73% 10.275 10.825 10.20 910,644
Sep 02 2022 10.42 0.12 1.17% 10.355 10.49 10.175 1,027,238
Sep 01 2022 10.30 -0.10 -0.96% 10.38 10.38 10.03 1,310,125
Aug 31 2022 10.40 0.08 0.78% 10.37 10.50 10.215 1,496,792
Aug 30 2022 10.32 -0.02 -0.19% 10.39 10.46 10.245 1,189,268
Aug 29 2022 10.34 0.33 3.35% 9.994 10.38 9.804 914,843
Aug 26 2022 10.005 -0.20 -1.91% 10.20 10.215 10.005 649,275
See More Historical Prices ยป
Your Recent History
EU
VK
Vallourec
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220926 16:27:16