Vallourec

VLLP
🏛️ uk →
16.36
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 8.54 8.75 8.52 8.75 0.0M
2021-12-30 8.66 8.66 8.56 8.61 0.1M
2021-12-29 8.83 8.85 8.70 8.73 0.1M
2021-12-24 8.60 8.63 8.53 8.63 0.0M
2021-12-23 8.60 8.61 8.51 8.55 0.1M
2021-12-22 8.70 8.86 8.63 8.68 0.1M
2021-12-21 8.64 8.75 8.54 8.75 0.1M
2021-12-20 8.53 8.60 8.34 8.52 0.2M
2021-12-17 8.87 8.92 8.64 8.75 0.2M
2021-12-16 8.83 8.94 8.73 8.94 0.4M
2021-12-15 8.68 8.89 8.55 8.60 0.7M
2021-12-14 8.33 8.83 8.32 8.72 0.5M
2021-12-13 8.47 8.47 8.20 8.21 0.2M
2021-12-10 8.33 8.57 8.31 8.42 0.2M
2021-12-09 8.50 8.60 8.32 8.33 0.2M
2021-12-08 8.36 8.50 8.10 8.43 0.3M
2021-12-07 8.35 8.57 8.34 8.39 0.5M
2021-12-06 8.01 8.23 7.95 8.23 0.2M
2021-12-03 7.65 7.94 7.65 7.90 0.3M
2021-12-02 7.33 7.62 7.33 7.61 0.3M
2021-12-01 7.83 7.83 7.42 7.42 0.4M
2021-11-30 7.67 8.04 7.67 7.69 1.6M
2021-11-29 7.82 8.14 7.71 7.92 0.3M
2021-11-26 7.81 8.00 7.75 7.77 0.5M
2021-11-25 8.34 8.34 7.88 8.23 0.3M
2021-11-24 7.72 8.30 7.72 8.30 0.8M
2021-11-23 7.66 7.96 7.61 7.73 0.8M
2021-11-22 6.91 7.58 6.91 7.53 1.0M
2021-11-19 6.20 6.80 6.20 6.80 1.0M
2021-11-18 6.67 6.67 6.02 6.23 0.5M
2021-11-17 7.22 7.27 7.14 7.25 0.2M
2021-11-16 7.32 7.34 7.21 7.25 0.2M
2021-11-15 7.06 7.30 7.01 7.23 0.1M
2021-11-12 6.84 7.06 6.81 7.04 0.4M
2021-11-11 6.86 6.89 6.78 6.78 0.2M
2021-11-10 6.90 7.06 6.90 6.92 0.3M
2021-11-09 6.97 6.97 6.85 6.90 0.2M
2021-11-08 7.09 7.25 6.93 7.05 0.4M
2021-11-05 6.92 7.03 6.81 7.02 0.4M
2021-11-04 6.97 7.23 6.95 6.99 0.3M
2021-11-03 7.00 7.08 6.91 6.92 0.2M
2021-11-02 7.00 7.17 6.97 6.98 0.2M
2021-11-01 7.01 7.13 6.99 7.06 0.1M
2021-10-29 7.25 7.25 6.90 6.91 0.2M
2021-10-28 7.24 7.24 7.11 7.12 0.1M
2021-10-27 7.55 7.55 7.28 7.34 0.9M
2021-10-26 7.57 7.66 7.41 7.57 0.6M
2021-10-25 7.41 7.50 7.29 7.33 0.3M
2021-10-22 7.16 7.37 7.15 7.32 0.2M
2021-10-21 7.52 7.53 7.29 7.30 0.3M
2021-10-20 7.26 7.61 7.18 7.60 0.2M
2021-10-19 7.42 7.54 7.30 7.34 0.1M
2021-10-18 7.74 7.86 7.53 7.53 0.2M
2021-10-15 7.43 7.85 7.43 7.71 0.5M
2021-10-14 7.44 7.44 7.22 7.23 0.9M
2021-10-13 7.43 7.43 7.27 7.28 0.3M
2021-10-12 7.72 7.72 7.42 7.48 0.3M
2021-10-11 7.58 7.98 7.58 7.96 0.7M
2021-10-08 7.24 7.54 7.24 7.53 0.2M
2021-10-07 7.13 7.15 6.95 7.12 0.2M
2021-10-06 7.81 7.88 7.09 7.09 0.3M
2021-10-05 7.57 7.95 7.53 7.86 0.3M
2021-10-04 7.49 7.71 7.42 7.64 0.4M
2021-10-01 7.40 7.67 7.38 7.52 0.2M
2021-09-30 7.68 7.71 7.47 7.58 0.2M
2021-09-29 7.24 7.58 7.24 7.56 0.2M
2021-09-28 7.40 7.66 7.40 7.44 0.3M
2021-09-27 7.29 7.46 7.29 7.33 0.3M
2021-09-24 6.66 7.01 6.66 6.97 0.0M
2021-09-23 6.53 6.81 6.49 6.76 0.3M
2021-09-22 6.39 6.61 6.39 6.51 0.2M
2021-09-21 6.65 6.70 6.30 6.30 0.2M
2021-09-20 6.93 6.94 6.48 6.48 0.5M
2021-09-17 7.14 7.23 7.05 7.05 0.8M
2021-09-16 7.50 7.54 7.16 7.16 0.1M
2021-09-15 7.32 7.43 7.30 7.43 0.1M
2021-09-14 7.42 7.52 7.21 7.22 0.1M
2021-09-13 7.27 7.40 7.27 7.40 0.2M
2021-09-10 7.20 7.21 7.13 7.21 0.0M
2021-09-09 7.01 7.28 7.01 7.28 0.1M
2021-09-08 7.18 7.21 7.02 7.03 0.2M
2021-09-07 7.37 7.37 7.25 7.25 0.1M
2021-09-06 7.57 7.62 7.39 7.41 0.1M
2021-09-03 7.95 8.04 7.71 7.73 0.2M
2021-09-02 7.85 8.04 7.85 7.94 0.1M
2021-09-01 7.91 7.97 7.77 7.78 0.1M
2021-08-31 7.82 7.94 7.80 7.82 0.1M
2021-08-27 7.77 7.78 7.64 7.72 0.0M
2021-08-26 7.41 7.73 7.41 7.67 0.0M
2021-08-25 7.41 7.54 7.41 7.51 0.1M
2021-08-24 7.30 7.41 7.13 7.40 0.2M
2021-08-23 7.00 7.23 6.97 7.22 0.3M
2021-08-20 6.88 6.89 6.81 6.85 0.2M
2021-08-19 7.10 7.10 7.04 7.07 0.0M
2021-08-18 7.27 7.39 7.27 7.38 0.1M
2021-08-17 7.08 7.28 7.06 7.25 0.1M
2021-08-16 7.25 7.26 7.23 7.26 0.1M
2021-08-13 7.44 7.49 7.37 7.49 0.1M
2021-08-12 7.56 7.64 7.46 7.49 0.2M
2021-08-11 7.45 7.50 7.42 7.50 0.2M
2021-08-10 7.47 7.47 7.45 7.45 0.1M
2021-08-09 7.53 7.56 7.40 7.40 0.2M
2021-08-06 7.72 7.74 7.64 7.64 0.3M
2021-08-05 7.77 7.84 7.77 7.84 0.3M
2021-08-04 7.90 7.92 7.63 7.72 0.1M
2021-08-03 8.01 8.02 7.81 7.87 0.2M
2021-08-02 8.21 8.21 7.88 7.88 0.2M
2021-07-30 8.06 8.17 8.02 8.08 0.2M
2021-07-29 8.46 8.46 7.89 8.13 0.6M
2021-07-28 8.29 8.38 8.16 8.24 0.2M
2021-07-27 8.39 8.41 8.05 8.41 0.0M
2021-07-26 7.82 8.35 7.82 8.32 0.2M
2021-07-23 7.79 7.86 7.73 7.77 0.1M
2021-07-22 7.76 7.90 7.76 7.80 0.7M
2021-07-21 7.97 7.97 7.56 7.89 0.9M
2021-07-20 7.36 7.36 7.20 7.36 0.4M
2021-07-19 7.16 7.22 7.03 7.18 0.3M
2021-07-16 7.42 7.42 7.32 7.35 0.2M
2021-07-15 7.50 7.54 7.28 7.49 0.3M
2021-07-14 7.31 7.52 7.30 7.38 0.4M
2021-07-13 7.30 7.45 7.17 7.17 0.2M
2021-07-12 7.51 7.54 7.34 7.41 0.2M
2021-07-09 7.57 7.86 7.57 7.66 0.4M
2021-07-08 7.41 7.49 7.16 7.41 0.3M
2021-07-07 7.58 7.58 7.34 7.43 0.3M
2021-07-06 8.07 8.07 7.54 7.54 0.6M
2021-07-05 8.36 8.36 7.90 7.95 0.3M
2021-07-02 8.41 8.41 7.85 8.17 0.8M
2021-07-01 7.80 8.39 7.80 8.29 0.7M
2021-06-30 7.55 7.68 7.14 7.63 0.6M
2021-06-29 7.36 7.59 7.20 7.22 0.2M
2021-06-28 7.44 7.74 7.36 7.37 0.6M
2021-06-25 8.33 8.33 8.21 8.24 0.4M
2021-06-24 8.83 9.45 8.75 8.97 0.3M
2021-06-23 8.89 9.74 8.89 9.19 0.4M
2021-06-22 8.91 8.97 8.62 8.97 0.2M
2021-06-21 9.20 9.26 9.13 9.16 0.0M
2021-06-18 9.34 9.71 9.34 9.61 0.2M
2021-06-17 10.03 10.14 9.42 9.42 0.3M
2021-06-16 10.55 10.55 10.01 10.06 0.1M
2021-06-15 10.26 10.41 10.05 10.27 0.1M
2021-06-14 10.75 10.75 10.34 10.34 0.0M
2021-06-11 10.29 10.57 10.20 10.56 0.0M
2021-06-10 10.41 10.48 10.20 10.37 0.0M
2021-06-09 10.14 10.56 10.04 10.48 0.1M
2021-06-08 10.01 10.29 10.00 10.29 0.0M
2021-06-07 10.30 10.44 9.91 10.41 0.2M
2021-06-04 11.60 14.24 10.33 10.41 0.1M
2021-06-03 28.96 29.14 26.90 27.89 0.0M
2021-06-02 29.60 29.62 28.70 29.26 0.0M
2021-06-01 29.18 29.28 28.96 29.14 0.0M
2021-05-28 28.66 28.66 27.91 27.91 0.0M
2021-05-27 28.12 28.12 27.93 27.93 0.0M
2021-05-26 27.46 27.72 27.40 27.72 0.0M
2021-05-25 27.90 28.16 27.37 27.37 0.0M
2021-05-24 27.46 27.74 27.32 27.52 0.0M
2021-05-21 27.72 28.60 27.22 27.43 0.0M
2021-05-20 28.52 28.56 28.00 28.25 0.0M
2021-05-19 29.76 29.76 28.46 28.80 0.0M
2021-05-18 30.64 31.50 30.54 30.68 0.0M
2021-05-17 29.82 30.72 29.82 30.33 0.1M
2021-05-14 30.10 30.63 29.90 30.63 0.0M
2021-05-13 29.70 30.46 29.32 30.43 0.0M
2021-05-12 30.16 30.66 29.78 30.60 0.0M
2021-05-11 31.24 31.54 30.06 30.71 0.0M
2021-05-10 30.94 32.60 30.94 32.30 0.0M
2021-05-07 31.72 31.72 30.28 30.54 0.0M
2021-05-06 30.52 31.22 29.84 31.17 0.0M
2021-05-05 29.08 29.60 28.60 29.59 0.0M
2021-05-04 27.74 29.30 27.74 28.35 0.0M
2021-04-30 27.40 29.00 27.04 27.04 0.0M
2021-04-29 26.48 26.72 26.22 26.31 0.0M
2021-04-28 25.30 26.32 25.20 26.24 0.0M
2021-04-27 26.22 26.22 25.62 25.67 0.0M
2021-04-26 25.40 26.67 25.40 26.43 0.0M
2021-04-23 26.02 26.12 25.60 25.92 0.0M
2021-04-22 26.62 26.62 26.42 26.45 0.0M
2021-04-21 27.48 27.48 26.28 26.92 0.0M
2021-04-20 28.58 28.58 27.36 27.39 0.0M
2021-04-19 29.22 29.22 28.82 28.89 0.0M
2021-04-16 29.48 29.48 29.10 29.16 0.0M
2021-04-15 30.36 30.36 29.42 29.55 0.0M
2021-04-14 29.52 30.50 29.36 30.44 0.0M
2021-04-13 29.20 29.40 29.20 29.30 0.0M
2021-04-12 28.68 29.02 28.68 28.82 0.0M
2021-04-09 28.76 29.04 28.52 28.89 0.0M
2021-04-08 29.36 29.36 28.70 28.75 0.0M
2021-04-07 29.42 29.48 29.18 29.28 0.0M
2021-04-06 29.30 29.82 29.14 29.51 0.0M
2021-04-01 29.48 29.58 29.12 29.12 0.0M
2021-03-31 30.10 30.10 29.18 29.18 0.0M
2021-03-30 30.75 30.75 30.04 30.39 0.0M
2021-03-29 29.18 30.13 29.18 30.13 0.0M
2021-03-26 29.83 30.10 29.20 29.20 0.0M
2021-03-25 29.51 29.51 28.70 29.02 0.0M
2021-03-24 27.51 30.08 27.51 30.08 0.0M
2021-03-23 28.25 28.35 27.46 28.12 0.0M
2021-03-22 29.70 29.70 28.95 28.95 0.0M
2021-03-19 30.04 30.04 30.04 30.04 0.0M
2021-03-17 31.13 31.32 30.50 31.15 0.0M
2021-03-16 31.00 31.98 31.00 31.19 0.0M
2021-03-15 31.57 31.87 31.57 31.87 0.0M
2021-03-12 32.60 32.60 32.60 32.60 0.0M
2021-03-11 31.69 31.69 31.69 31.69 0.0M
2021-03-10 32.05 32.05 32.05 32.05 0.0M
2021-03-08 33.72 33.72 33.72 33.72 0.0M
2021-03-05 32.88 32.88 32.88 32.88 0.0M
2021-03-04 32.81 32.81 32.81 32.81 0.0M
2021-03-03 35.43 35.48 33.93 33.95 0.0M
2021-03-02 36.54 36.55 33.75 33.75 0.0M
2021-03-01 39.39 39.39 37.13 37.13 0.0M
2021-02-26 39.52 41.62 39.52 40.54 0.1M
2021-02-25 39.55 40.11 39.10 40.11 0.0M
2021-02-24 35.61 35.79 35.61 35.79 0.0M
2021-02-23 32.43 34.34 32.43 34.34 0.0M
2021-02-22 32.26 32.26 32.26 32.26 0.0M
2021-02-19 32.59 32.59 31.41 31.41 0.0M
2021-02-18 30.37 31.91 30.37 31.91 0.0M
2021-02-17 32.41 32.41 31.73 31.73 0.0M
2021-02-16 31.30 31.30 31.30 31.30 0.0M
2021-02-15 31.14 31.14 30.63 30.82 0.0M
2021-02-12 29.02 29.02 29.02 29.02 0.0M
2021-02-11 27.76 27.83 27.76 27.83 0.0M
2021-02-10 27.58 27.58 27.56 27.56 0.0M
2021-02-09 26.99 26.99 26.98 26.98 0.0M
2021-02-08 26.55 26.55 26.55 26.55 0.0M
2021-02-05 22.01 30.10 22.01 26.35 0.0M
2021-02-01 25.29 25.29 25.29 25.29 0.0M
2021-01-29 26.27 26.27 24.36 24.36 0.0M
2021-01-28 26.25 26.31 26.25 26.31 0.0M
2021-01-27 25.33 25.33 25.33 25.33 0.0M
2021-01-26 24.69 24.69 24.69 24.69 0.0M
2021-01-25 22.89 22.89 22.89 22.89 0.0M
2021-01-21 26.07 26.07 26.07 26.07 0.0M
2021-01-20 26.54 26.54 26.54 26.54 0.0M
2021-01-19 26.97 26.97 26.96 26.96 0.0M
2021-01-18 27.49 27.59 27.49 27.59 0.0M
2021-01-15 27.49 27.49 27.49 27.49 0.0M
2021-01-14 28.31 28.31 28.31 28.31 0.0M
2021-01-12 29.68 29.68 29.68 29.68 0.0M
2021-01-11 29.35 29.35 29.35 29.35 0.0M
2021-01-08 30.60 30.60 30.60 30.60 0.0M
2021-01-07 30.87 30.87 30.87 30.87 0.0M
2021-01-06 31.30 31.30 31.30 31.30 0.0M
2021-01-05 27.93 27.93 27.93 27.93 0.0M
2021-01-04 27.02 28.18 27.02 27.21 0.0M