Vallourec

VLLP
🏛️ germany →
16.39
Last Update: 2025-09-29
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
2022-12-30 12.15 12.24 12.15 12.24 0.0M
2022-12-29 12.05 12.38 12.05 12.17 0.0M
2022-12-28 12.52 12.52 12.02 12.02 0.0M
2022-12-27 12.78 12.78 12.65 12.72 0.0M
2022-12-23 12.45 12.56 12.45 12.50 0.0M
2022-12-22 12.39 12.39 12.22 12.22 0.0M
2022-12-21 12.00 12.25 12.00 12.22 0.0M
2022-12-20 11.48 11.93 11.42 11.93 0.0M
2022-12-19 11.48 11.56 11.40 11.50 0.0M
2022-12-16 10.44 11.07 10.44 11.07 0.0M
2022-12-15 10.99 10.99 10.68 10.68 0.0M
2022-12-14 10.72 10.86 10.72 10.86 0.0M
2022-12-13 10.36 10.36 10.36 10.36 0.0M
2022-12-12 10.15 10.35 10.15 10.35 0.0M
2022-12-09 10.30 10.30 10.30 10.30 0.0M
2022-12-08 10.17 10.17 10.17 10.17 0.0M
2022-12-07 10.67 10.67 10.00 10.00 0.0M
2022-12-06 10.93 10.93 10.93 10.93 0.0M
2022-12-05 11.38 11.38 11.16 11.16 0.0M
2022-12-02 10.97 10.97 10.97 10.97 0.0M
2022-12-01 11.11 11.11 11.11 11.11 0.0M
2022-11-30 10.73 10.95 10.73 10.95 0.0M
2022-11-29 10.46 10.46 10.46 10.46 0.0M
2022-11-28 10.22 10.22 10.22 10.22 0.0M
2022-11-25 10.44 10.44 10.44 10.44 0.0M
2022-11-24 10.44 10.44 10.44 10.44 0.0M
2022-11-23 10.88 10.88 10.88 10.88 0.0M
2022-11-22 10.34 10.60 10.34 10.60 0.0M
2022-11-21 10.31 10.37 9.91 9.91 0.0M
2022-11-18 11.64 11.64 11.64 11.64 0.0M
2022-11-17 11.73 11.73 11.73 11.73 0.0M
2022-11-16 12.10 12.10 11.90 11.90 0.0M
2022-11-15 11.64 11.64 11.64 11.64 0.0M
2022-11-14 11.55 11.55 11.55 11.55 0.0M
2022-11-11 11.26 11.26 11.26 11.26 0.0M
2022-11-10 11.55 11.55 11.26 11.26 0.0M
2022-11-09 11.91 11.91 11.91 11.91 0.0M
2022-11-08 11.96 12.00 11.96 12.00 0.0M
2022-11-07 11.83 11.83 11.83 11.83 0.0M
2022-11-04 10.92 10.92 10.92 10.92 0.0M
2022-11-03 10.49 10.49 10.49 10.49 0.0M
2022-11-02 10.93 10.93 10.93 10.93 0.0M
2022-11-01 11.33 11.33 11.33 11.33 0.0M
2022-10-31 10.48 10.86 10.48 10.86 0.0M
2022-10-28 11.14 11.14 11.14 11.14 0.0M
2022-10-27 11.16 11.16 11.16 11.16 0.0M
2022-10-26 10.64 10.76 10.64 10.76 0.0M
2022-10-25 10.56 10.60 10.56 10.60 0.0M
2022-10-24 10.30 10.30 10.30 10.30 0.0M
2022-10-21 10.40 10.40 10.40 10.40 0.0M
2022-10-20 10.54 10.54 10.39 10.39 0.0M
2022-10-19 10.36 10.36 10.36 10.36 0.0M
2022-10-18 10.54 10.54 10.54 10.54 0.0M
2022-10-17 9.90 9.90 9.90 9.90 0.0M
2022-10-14 10.06 10.06 9.81 9.81 0.0M
2022-10-13 9.54 9.54 9.54 9.54 0.0M
2022-10-12 9.97 9.97 9.97 9.97 0.0M
2022-10-11 10.15 10.15 10.15 10.15 0.0M
2022-10-10 10.44 10.44 10.44 10.44 0.0M
2022-10-07 10.66 10.66 10.66 10.66 0.0M
2022-10-06 10.62 10.62 10.62 10.62 0.0M
2022-10-05 9.89 9.89 9.89 9.89 0.0M
2022-10-04 11.14 11.14 10.40 10.40 0.0M
2022-10-03 10.04 10.73 10.04 10.73 0.0M
2022-09-30 10.12 10.12 10.12 10.12 0.0M
2022-09-29 9.95 9.95 9.95 9.95 0.0M
2022-09-28 9.81 9.81 9.81 9.81 0.0M
2022-09-27 9.77 9.77 9.77 9.77 0.0M
2022-09-26 9.54 9.54 9.54 9.54 0.0M
2022-09-23 9.69 9.69 9.69 9.69 0.0M
2022-09-22 9.88 9.88 9.88 9.88 0.0M
2022-09-21 10.14 10.14 10.14 10.14 0.0M
2022-09-20 9.66 9.74 9.66 9.74 0.0M
2022-09-19 9.55 9.55 9.55 9.55 0.0M
2022-09-16 9.96 9.96 9.96 9.96 0.0M
2022-09-15 11.01 11.01 11.01 11.01 0.0M
2022-09-14 11.16 11.16 11.16 11.16 0.0M
2022-09-13 11.61 11.61 11.61 11.61 0.0M
2022-09-12 11.11 11.11 11.11 11.11 0.0M
2022-09-09 10.07 10.07 10.07 10.07 0.0M
2022-09-08 9.74 10.10 9.74 10.10 0.0M
2022-09-07 9.58 9.58 9.58 9.58 0.0M
2022-09-06 10.60 10.60 10.60 10.60 0.0M
2022-09-05 10.75 10.75 10.75 10.75 0.0M
2022-09-02 10.38 10.38 10.30 10.30 0.0M
2022-09-01 10.30 10.30 10.30 10.30 0.0M
2022-08-31 10.33 10.48 10.27 10.48 0.0M
2022-08-30 10.35 10.35 10.35 10.35 0.0M
2022-08-29 9.98 10.10 9.98 10.10 0.0M
2022-08-26 10.15 10.15 10.09 10.09 0.0M
2022-08-25 10.19 10.19 10.19 10.19 0.0M
2022-08-24 10.32 10.32 10.19 10.22 0.0M
2022-08-23 9.31 9.31 9.31 9.31 0.0M
2022-08-22 9.30 9.30 9.23 9.23 0.0M
2022-08-19 9.38 9.38 9.33 9.33 0.0M
2022-08-18 9.26 9.26 9.26 9.26 0.0M
2022-08-17 9.32 9.32 9.16 9.26 0.0M
2022-08-16 9.34 9.34 9.34 9.34 0.0M
2022-08-15 9.38 9.38 9.38 9.38 0.0M
2022-08-12 9.53 9.53 9.53 9.53 0.0M
2022-08-11 9.29 9.29 9.29 9.29 0.0M
2022-08-10 9.28 9.28 9.28 9.28 0.0M
2022-08-09 9.05 9.05 9.05 9.05 0.0M
2022-08-08 9.14 9.14 9.14 9.14 0.0M
2022-08-05 8.98 8.98 8.98 8.98 0.0M
2022-08-04 9.18 9.18 9.18 9.18 0.0M
2022-08-03 9.16 9.20 9.16 9.20 0.0M
2022-08-02 9.06 9.06 9.06 9.06 0.0M
2022-08-01 9.14 9.14 9.14 9.14 0.0M
2022-07-29 8.72 8.72 8.72 8.72 0.0M
2022-07-28 8.96 8.96 8.96 8.96 0.0M
2022-07-27 9.03 9.03 9.03 9.03 0.0M
2022-07-26 8.82 8.82 8.66 8.66 0.0M
2022-07-25 8.61 8.61 8.61 8.61 0.0M
2022-07-22 8.55 8.55 8.55 8.55 0.0M
2022-07-21 9.07 9.07 8.50 8.50 0.0M
2022-07-20 9.02 9.02 9.02 9.02 0.0M
2022-07-19 8.81 8.81 8.81 8.81 0.0M
2022-07-18 8.99 8.99 8.99 8.99 0.0M
2022-07-15 8.72 8.72 8.72 8.72 0.0M
2022-07-14 9.09 9.09 9.09 9.09 0.0M
2022-07-13 9.17 9.17 9.17 9.17 0.0M
2022-07-12 9.47 9.47 9.47 9.47 0.0M
2022-07-11 9.48 9.65 9.48 9.48 0.0M
2022-07-08 9.57 9.57 9.57 9.57 0.0M
2022-07-07 9.19 9.51 9.19 9.51 0.0M
2022-07-06 9.02 9.02 9.02 9.02 0.0M
2022-07-05 10.21 10.21 9.90 9.90 0.0M
2022-07-04 10.48 10.48 10.48 10.48 0.0M
2022-07-01 11.34 11.34 10.45 10.45 0.0M
2022-06-30 11.84 11.84 11.84 11.84 0.0M
2022-06-29 12.36 12.46 12.36 12.36 0.0M
2022-06-28 12.46 12.46 12.46 12.46 0.0M
2022-06-27 11.85 11.85 11.85 11.85 0.0M
2022-06-24 11.71 11.71 11.40 11.40 0.0M
2022-06-23 11.87 11.87 11.87 11.87 0.0M
2022-06-22 12.17 12.17 12.17 12.17 0.0M
2022-06-21 12.28 12.28 12.28 12.28 0.0M
2022-06-20 12.00 12.00 12.00 12.00 0.0M
2022-06-17 11.55 11.55 11.55 11.55 0.0M
2022-06-16 12.01 12.01 12.01 12.01 0.0M
2022-06-15 11.99 11.99 11.99 11.99 0.0M
2022-06-14 11.98 11.98 11.98 11.98 0.0M
2022-06-13 12.21 12.21 12.20 12.20 0.0M
2022-06-10 12.96 12.96 12.96 12.96 0.0M
2022-06-09 13.74 13.74 13.74 13.74 0.0M
2022-06-08 13.80 13.92 13.80 13.92 0.0M
2022-06-07 13.50 13.63 13.50 13.63 0.0M
2022-06-06 13.20 13.52 13.20 13.52 0.0M
2022-06-03 12.57 12.57 12.57 12.57 0.0M
2022-06-02 12.95 12.95 12.95 12.95 0.0M
2022-06-01 12.99 13.00 12.99 13.00 0.0M
2022-05-31 13.00 13.00 12.91 12.96 0.0M
2022-05-30 13.05 13.05 13.05 13.05 0.0M
2022-05-27 12.88 13.13 12.88 13.13 0.0M
2022-05-26 12.44 12.44 12.44 12.44 0.0M
2022-05-25 14.48 14.48 13.01 13.35 0.0M
2022-05-24 13.33 13.58 13.33 13.58 0.0M
2022-05-23 13.49 13.49 13.27 13.27 0.0M
2022-05-20 13.48 13.51 13.48 13.51 0.0M
2022-05-19 12.47 12.68 12.02 12.25 0.0M
2022-05-18 12.65 12.85 12.58 12.85 0.0M
2022-05-17 12.62 12.62 12.47 12.50 0.0M
2022-05-16 12.19 12.46 12.19 12.25 0.0M
2022-05-13 11.94 11.94 11.94 11.94 0.0M
2022-05-12 11.46 11.46 11.40 11.46 0.0M
2022-05-11 11.48 11.61 11.48 11.61 0.0M
2022-05-10 11.43 11.43 11.42 11.42 0.0M
2022-05-09 11.65 11.65 11.65 11.65 0.0M
2022-05-06 11.51 12.29 11.51 12.29 0.0M
2022-05-05 11.73 11.91 11.73 11.91 0.0M
2022-05-04 11.66 11.66 11.66 11.66 0.0M
2022-05-03 11.16 11.16 11.16 11.16 0.0M
2022-05-02 10.90 10.90 10.90 10.90 0.0M
2022-04-29 11.30 11.30 11.24 11.29 0.0M
2022-04-28 11.03 11.20 10.96 11.20 0.0M
2022-04-27 11.04 11.04 11.04 11.04 0.0M
2022-04-26 10.55 10.55 10.55 10.55 0.0M
2022-04-25 10.81 10.81 10.78 10.78 0.0M
2022-04-22 11.38 11.38 11.38 11.38 0.0M
2022-04-21 11.86 11.87 11.82 11.82 0.0M
2022-04-20 12.23 12.23 11.58 11.58 0.0M
2022-04-19 12.39 12.39 12.10 12.10 0.0M
2022-04-14 11.67 11.67 11.67 11.67 0.0M
2022-04-13 11.96 11.96 11.96 11.96 0.0M
2022-04-12 11.40 11.81 11.40 11.80 0.0M
2022-04-11 11.65 11.65 11.65 11.65 0.0M
2022-04-08 11.52 11.52 11.51 11.51 0.0M
2022-04-07 11.18 11.18 11.18 11.18 0.0M
2022-04-06 11.36 11.36 11.36 11.36 0.0M
2022-04-05 11.72 11.72 11.72 11.72 0.0M
2022-04-04 12.04 12.04 12.04 12.04 0.0M
2022-04-01 11.69 12.07 11.69 12.07 0.0M
2022-03-31 11.39 11.39 11.39 11.39 0.0M
2022-03-30 11.10 11.55 11.10 11.55 0.0M
2022-03-29 11.65 11.65 11.13 11.13 0.0M
2022-03-28 11.82 12.10 11.68 11.68 0.0M
2022-03-25 11.35 11.67 11.35 11.67 0.0M
2022-03-24 10.89 10.89 10.89 10.89 0.0M
2022-03-23 10.57 10.91 10.57 10.91 0.0M
2022-03-22 10.46 10.52 10.46 10.52 0.0M
2022-03-21 10.60 10.85 10.60 10.85 0.0M
2022-03-18 10.22 10.22 10.19 10.19 0.0M
2022-03-17 10.08 10.20 10.08 10.20 0.0M
2022-03-16 10.14 10.14 10.14 10.14 0.0M
2022-03-15 10.15 10.15 10.15 10.15 0.0M
2022-03-14 10.53 10.53 10.53 10.53 0.0M
2022-03-11 10.82 10.82 10.82 10.82 0.0M
2022-03-10 9.82 10.17 9.82 10.17 0.0M
2022-03-09 10.49 10.49 10.14 10.21 0.0M
2022-03-08 9.83 10.29 9.83 10.29 0.0M
2022-03-07 10.04 10.52 10.04 10.52 0.0M
2022-03-04 9.58 9.58 9.30 9.30 0.0M
2022-03-03 9.48 9.58 9.48 9.58 0.0M
2022-03-02 9.08 9.08 8.97 8.97 0.0M
2022-03-01 8.68 8.68 8.68 8.68 0.0M
2022-02-28 8.16 8.16 8.16 8.16 0.0M
2022-02-25 7.73 8.72 7.73 8.72 0.0M
2022-02-24 6.81 6.81 6.81 6.81 0.0M
2022-02-23 7.14 7.14 7.14 7.14 0.0M
2022-02-22 7.30 7.30 7.12 7.14 0.0M
2022-02-21 7.38 7.38 7.38 7.38 0.0M
2022-02-18 7.71 7.71 7.47 7.47 0.0M
2022-02-17 8.39 8.39 8.17 8.25 0.0M
2022-02-16 7.89 7.89 7.89 7.89 0.0M
2022-02-15 7.75 7.75 7.75 7.75 0.0M
2022-02-14 7.67 7.67 7.67 7.67 0.0M
2022-02-11 7.85 7.85 7.81 7.81 0.0M
2022-02-10 7.68 7.91 7.68 7.91 0.0M
2022-02-09 7.80 7.80 7.80 7.80 0.0M
2022-02-08 7.79 7.79 7.79 7.79 0.0M
2022-02-07 7.67 7.67 7.67 7.67 0.0M
2022-02-04 7.85 7.85 7.68 7.68 0.0M
2022-02-03 7.89 8.05 7.89 8.05 0.0M
2022-02-02 7.87 7.87 7.87 7.87 0.0M
2022-02-01 7.72 7.72 7.72 7.72 0.0M
2022-01-31 7.83 7.83 7.83 7.83 0.0M
2022-01-28 8.05 8.05 7.90 7.90 0.0M
2022-01-27 8.22 8.22 8.22 8.22 0.0M
2022-01-26 8.41 8.41 8.41 8.41 0.0M
2022-01-25 8.01 8.11 8.01 8.11 0.0M
2022-01-24 8.03 8.03 7.73 7.73 0.0M
2022-01-21 8.27 8.27 8.25 8.25 0.0M
2022-01-20 8.72 8.72 8.66 8.66 0.0M
2022-01-19 8.83 8.83 8.83 8.83 0.0M
2022-01-18 9.09 9.09 9.09 9.09 0.0M
2022-01-17 8.92 9.53 8.92 9.50 0.0M
2022-01-14 8.49 8.49 8.49 8.49 0.0M
2022-01-13 8.65 8.65 8.65 8.65 0.0M
2022-01-12 8.68 8.68 8.68 8.68 0.0M
2022-01-11 8.81 8.94 8.81 8.94 0.0M
2022-01-10 8.78 8.78 8.78 8.78 0.0M
2022-01-07 9.17 9.34 9.17 9.34 0.0M
2022-01-06 9.08 9.08 9.08 9.08 0.0M
2022-01-05 9.11 9.11 9.11 9.11 0.0M
2022-01-04 9.38 9.38 9.38 9.38 0.0M
2022-01-03 9.12 9.12 9.12 9.12 0.0M