Vallourec

VLLP
🏛️ germany →
16.17
Last Update: 2025-09-30
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
2023-12-29 14.18 14.18 14.18 14.18 0.0M
2023-12-28 14.28 14.28 14.15 14.15 0.0M
2023-12-27 14.55 14.55 14.55 14.55 0.0M
2023-12-22 14.35 14.35 14.14 14.14 0.0M
2023-12-21 14.36 14.36 14.26 14.26 0.0M
2023-12-20 14.11 14.20 14.11 14.20 0.0M
2023-12-19 13.72 14.10 13.71 14.10 0.0M
2023-12-18 13.06 13.61 13.06 13.61 0.0M
2023-12-15 13.28 13.32 13.05 13.05 0.0M
2023-12-14 12.86 12.93 12.86 12.93 0.0M
2023-12-13 12.50 12.58 12.50 12.58 0.0M
2023-12-12 12.69 12.69 12.35 12.35 0.0M
2023-12-11 13.04 13.04 12.67 12.67 0.0M
2023-12-08 13.04 13.04 13.04 13.04 0.0M
2023-12-07 13.32 13.32 13.05 13.05 0.0M
2023-12-06 13.77 13.77 13.27 13.27 0.0M
2023-12-05 13.88 13.88 13.61 13.61 0.0M
2023-12-04 13.90 13.96 13.90 13.96 0.0M
2023-12-01 13.70 13.70 13.70 13.70 0.0M
2023-11-30 13.56 13.56 13.39 13.39 0.0M
2023-11-29 13.39 13.39 13.31 13.31 0.0M
2023-11-28 13.45 13.48 13.33 13.33 0.0M
2023-11-27 13.03 13.10 13.03 13.10 0.0M
2023-11-24 12.69 12.81 12.69 12.81 0.0M
2023-11-23 12.79 12.79 12.61 12.61 0.0M
2023-11-22 12.99 12.99 12.60 12.60 0.0M
2023-11-21 12.90 12.93 12.84 12.84 0.0M
2023-11-20 13.33 13.33 13.20 13.20 0.0M
2023-11-17 13.04 13.16 13.04 13.16 0.0M
2023-11-16 12.76 13.34 12.76 13.20 0.0M
2023-11-15 12.46 12.58 12.46 12.58 0.0M
2023-11-14 12.47 12.47 12.35 12.35 0.0M
2023-11-13 12.22 12.32 12.21 12.21 0.0M
2023-11-10 12.30 12.30 12.26 12.26 0.0M
2023-11-09 12.26 12.26 11.92 11.92 0.0M
2023-11-08 12.30 12.30 12.11 12.11 0.0M
2023-11-07 12.27 12.27 12.21 12.21 0.0M
2023-11-06 12.40 12.40 12.25 12.25 0.0M
2023-11-03 12.00 12.09 11.86 11.86 0.0M
2023-11-02 11.82 11.82 11.82 11.82 0.0M
2023-11-01 11.43 11.52 11.43 11.52 0.0M
2023-10-31 11.18 11.22 11.18 11.22 0.0M
2023-10-30 11.26 11.26 11.18 11.18 0.0M
2023-10-27 11.20 11.20 11.20 11.20 0.0M
2023-10-26 10.81 10.81 10.81 10.81 0.0M
2023-10-25 10.82 10.82 10.67 10.67 0.0M
2023-10-24 10.83 10.92 10.83 10.92 0.0M
2023-10-23 10.73 10.73 10.61 10.61 0.0M
2023-10-20 10.91 10.91 10.71 10.71 0.0M
2023-10-19 10.99 10.99 10.83 10.83 0.0M
2023-10-18 11.20 11.20 10.94 10.94 0.0M
2023-10-17 11.19 11.19 11.05 11.05 0.0M
2023-10-16 11.34 11.34 11.34 11.34 0.0M
2023-10-13 11.28 11.28 11.23 11.23 0.0M
2023-10-12 11.25 11.25 11.04 11.04 0.0M
2023-10-11 11.15 11.15 11.02 11.02 0.0M
2023-10-10 10.96 11.02 10.96 11.02 0.0M
2023-10-09 10.63 10.78 10.63 10.78 0.0M
2023-10-06 10.40 10.50 10.24 10.50 0.0M
2023-10-05 10.22 10.22 10.05 10.15 0.0M
2023-10-04 10.65 10.65 10.37 10.37 0.0M
2023-10-03 10.98 10.98 10.68 10.68 0.0M
2023-10-02 11.51 11.51 11.11 11.11 0.0M
2023-09-29 11.60 11.60 11.39 11.39 0.0M
2023-09-28 11.76 11.76 11.56 11.56 0.0M
2023-09-27 11.47 11.53 11.47 11.52 0.0M
2023-09-26 11.04 11.30 11.04 11.30 0.0M
2023-09-25 11.56 11.56 11.52 11.52 0.0M
2023-09-22 11.80 11.80 11.41 11.41 0.0M
2023-09-21 12.10 12.10 11.65 11.65 0.0M
2023-09-20 12.18 12.18 12.06 12.06 0.0M
2023-09-19 12.31 12.31 12.31 12.31 0.0M
2023-09-18 12.36 12.36 12.36 12.36 0.0M
2023-09-15 12.36 12.39 12.19 12.19 0.0M
2023-09-14 11.98 12.39 11.98 12.39 0.0M
2023-09-13 11.79 11.84 11.79 11.83 0.0M
2023-09-12 12.24 12.49 12.24 12.49 0.0M
2023-09-11 12.71 12.71 12.35 12.35 0.0M
2023-09-08 12.42 12.42 12.42 12.42 0.0M
2023-09-07 12.76 12.76 12.27 12.27 0.0M
2023-09-06 12.85 12.85 12.60 12.60 0.0M
2023-09-05 12.52 12.72 12.52 12.72 0.0M
2023-09-04 12.66 12.66 12.66 12.66 0.0M
2023-09-01 12.49 12.49 12.43 12.43 0.0M
2023-08-31 12.34 12.34 12.23 12.23 0.0M
2023-08-30 12.55 12.55 12.26 12.26 0.0M
2023-08-29 12.49 12.58 12.40 12.40 0.0M
2023-08-28 12.17 12.29 12.17 12.29 0.0M
2023-08-25 12.20 12.20 11.97 11.97 0.0M
2023-08-24 12.39 12.39 12.09 12.09 0.0M
2023-08-23 12.23 12.23 12.04 12.04 0.0M
2023-08-22 12.34 12.43 12.34 12.43 0.0M
2023-08-21 12.27 12.35 12.27 12.35 0.0M
2023-08-18 12.20 12.20 12.20 12.20 0.0M
2023-08-17 12.32 12.41 12.24 12.24 0.0M
2023-08-16 11.98 12.21 11.98 12.21 0.0M
2023-08-15 12.03 12.03 11.89 11.92 0.0M
2023-08-14 11.63 11.86 11.63 11.74 0.0M
2023-08-11 11.95 11.95 11.95 11.95 0.0M
2023-08-10 11.72 11.72 11.67 11.67 0.0M
2023-08-09 11.60 11.78 11.60 11.78 0.0M
2023-08-08 11.47 11.47 11.45 11.45 0.0M
2023-08-07 11.62 11.65 11.62 11.65 0.0M
2023-08-04 11.57 11.65 11.52 11.52 0.0M
2023-08-03 11.47 11.47 11.10 11.34 0.0M
2023-08-02 11.82 11.82 11.47 11.47 0.0M
2023-08-01 12.07 12.07 11.79 11.79 0.0M
2023-07-31 11.55 11.82 11.55 11.73 0.0M
2023-07-28 11.66 11.68 11.36 11.57 0.0M
2023-07-27 11.80 11.80 11.68 11.68 0.0M
2023-07-26 11.78 11.78 11.72 11.72 0.0M
2023-07-25 12.05 12.05 11.71 11.71 0.0M
2023-07-24 11.87 11.95 11.87 11.95 0.0M
2023-07-21 11.96 11.98 11.80 11.80 0.0M
2023-07-20 11.82 11.82 11.81 11.81 0.0M
2023-07-19 11.57 11.92 11.57 11.64 0.0M
2023-07-18 11.39 11.55 11.39 11.55 0.0M
2023-07-17 11.36 11.36 11.36 11.36 0.0M
2023-07-14 11.78 12.07 11.78 11.89 0.0M
2023-07-13 11.39 11.41 11.39 11.41 0.0M
2023-07-12 11.01 11.11 11.01 11.11 0.0M
2023-07-11 10.93 10.93 10.81 10.81 0.0M
2023-07-10 10.63 10.63 10.63 10.63 0.0M
2023-07-07 10.69 10.69 10.62 10.62 0.0M
2023-07-06 10.78 10.78 10.47 10.47 0.0M
2023-07-05 10.95 10.95 10.74 10.74 0.0M
2023-07-04 10.88 11.09 10.88 11.07 0.0M
2023-07-03 10.96 10.96 10.96 10.96 0.0M
2023-06-30 10.72 10.85 10.72 10.85 0.0M
2023-06-29 10.65 10.80 10.57 10.57 0.0M
2023-06-28 10.18 10.19 10.18 10.19 0.0M
2023-06-27 10.32 10.32 10.21 10.21 0.0M
2023-06-26 10.00 10.35 10.00 10.35 0.0M
2023-06-23 10.22 10.22 9.98 9.98 0.0M
2023-06-22 10.16 10.30 10.16 10.30 0.0M
2023-06-21 10.00 10.35 9.98 10.35 0.0M
2023-06-20 10.08 10.08 9.90 9.90 0.0M
2023-06-19 10.16 10.21 10.16 10.21 0.0M
2023-06-16 10.42 10.42 10.13 10.13 0.0M
2023-06-15 10.48 10.48 10.30 10.30 0.0M
2023-06-14 10.33 10.42 10.33 10.42 0.0M
2023-06-13 10.20 10.34 10.20 10.26 0.0M
2023-06-12 10.27 10.27 10.08 10.08 0.0M
2023-06-09 10.51 10.64 10.24 10.24 0.0M
2023-06-08 10.51 10.55 10.43 10.43 0.0M
2023-06-07 10.23 10.41 10.23 10.41 0.0M
2023-06-06 10.35 10.35 10.25 10.25 0.0M
2023-06-05 10.64 10.64 10.31 10.31 0.0M
2023-06-02 10.19 10.42 10.19 10.41 0.0M
2023-06-01 9.90 10.01 9.90 10.01 0.0M
2023-05-31 9.78 9.78 9.70 9.70 0.0M
2023-05-30 10.07 10.07 9.87 9.87 0.0M
2023-05-29 10.17 10.17 10.17 10.17 0.0M
2023-05-26 10.28 10.28 10.01 10.07 0.0M
2023-05-25 10.57 10.57 10.20 10.20 0.0M
2023-05-24 10.74 10.74 10.53 10.53 0.0M
2023-05-23 10.74 10.74 10.72 10.72 0.0M
2023-05-22 10.87 10.87 10.87 10.87 0.0M
2023-05-19 11.12 11.12 10.71 10.71 0.0M
2023-05-18 11.28 11.28 11.28 11.28 0.0M
2023-05-17 10.72 11.24 10.72 11.24 0.0M
2023-05-16 10.29 10.36 10.29 10.36 0.0M
2023-05-15 10.42 10.42 10.31 10.31 0.0M
2023-05-12 10.22 10.30 10.13 10.13 0.0M
2023-05-11 10.29 10.29 10.21 10.21 0.0M
2023-05-10 10.26 10.32 10.26 10.32 0.0M
2023-05-09 10.23 10.23 10.22 10.22 0.0M
2023-05-08 10.45 10.45 10.27 10.27 0.0M
2023-05-05 9.80 10.03 9.80 10.03 0.0M
2023-05-04 9.81 9.81 9.41 9.41 0.0M
2023-05-03 9.81 9.81 9.62 9.62 0.0M
2023-05-02 10.23 10.23 9.75 9.75 0.0M
2023-04-28 10.08 10.21 10.08 10.21 0.0M
2023-04-27 10.20 10.20 10.11 10.11 0.0M
2023-04-26 10.18 10.18 10.17 10.17 0.0M
2023-04-25 10.22 10.22 9.98 9.98 0.0M
2023-04-24 10.15 10.42 10.15 10.32 0.0M
2023-04-21 10.69 10.69 10.69 10.69 0.0M
2023-04-20 10.81 10.81 10.81 10.81 0.0M
2023-04-19 11.36 11.36 10.80 10.80 0.0M
2023-04-18 11.93 11.93 11.41 11.41 0.0M
2023-04-17 12.03 12.03 12.03 12.03 0.0M
2023-04-14 11.72 11.97 11.72 11.86 0.0M
2023-04-13 11.98 11.98 11.94 11.94 0.0M
2023-04-12 11.64 11.66 11.64 11.66 0.0M
2023-04-11 11.55 11.59 11.55 11.59 0.0M
2023-04-06 11.49 11.49 11.19 11.19 0.0M
2023-04-05 11.65 11.65 11.29 11.29 0.0M
2023-04-04 11.86 11.86 11.53 11.53 0.0M
2023-04-03 11.97 12.07 11.84 11.84 0.0M
2023-03-31 11.69 11.69 11.49 11.49 0.0M
2023-03-30 11.19 11.42 11.19 11.42 0.0M
2023-03-29 10.93 11.16 10.93 11.16 0.0M
2023-03-28 11.01 11.09 10.84 10.84 0.0M
2023-03-27 10.78 10.78 10.70 10.70 0.0M
2023-03-24 11.04 11.04 10.59 10.59 0.0M
2023-03-23 11.45 11.45 11.10 11.10 0.0M
2023-03-22 11.34 11.34 11.19 11.19 0.0M
2023-03-21 11.02 11.35 11.02 11.35 0.0M
2023-03-20 10.39 11.13 10.34 11.10 0.0M
2023-03-17 11.31 11.31 10.75 10.75 0.0M
2023-03-16 11.43 11.43 11.06 11.06 0.0M
2023-03-15 12.82 12.82 11.31 11.31 0.0M
2023-03-14 12.83 13.10 12.83 13.10 0.0M
2023-03-13 13.36 13.36 12.95 12.95 0.0M
2023-03-10 13.89 13.89 13.26 13.26 0.0M
2023-03-09 14.23 14.23 13.66 13.66 0.0M
2023-03-08 14.49 14.73 14.49 14.50 0.0M
2023-03-07 14.63 14.82 14.32 14.32 0.0M
2023-03-06 14.46 14.46 14.24 14.24 0.0M
2023-03-03 14.47 14.47 14.38 14.38 0.0M
2023-03-02 14.08 14.08 14.08 14.08 0.0M
2023-03-01 13.79 13.79 13.10 13.27 0.0M
2023-02-28 13.92 13.92 13.36 13.36 0.0M
2023-02-27 13.85 13.85 13.85 13.85 0.0M
2023-02-24 13.82 13.84 13.82 13.84 0.0M
2023-02-23 13.48 13.66 13.48 13.66 0.0M
2023-02-22 13.96 13.96 13.36 13.36 0.0M
2023-02-21 13.94 13.94 13.79 13.79 0.0M
2023-02-20 14.10 14.30 14.10 14.10 0.0M
2023-02-17 14.30 14.56 13.70 13.80 0.0M
2023-02-16 14.08 14.70 14.08 14.58 0.0M
2023-02-15 13.99 13.99 13.87 13.87 0.0M
2023-02-14 13.96 14.13 13.96 14.13 0.0M
2023-02-13 13.98 14.14 13.98 14.14 0.0M
2023-02-10 13.91 14.22 13.91 14.15 0.0M
2023-02-09 13.90 14.24 13.87 14.16 0.0M
2023-02-08 13.63 13.89 13.63 13.89 0.0M
2023-02-07 13.38 13.38 13.38 13.38 0.0M
2023-02-06 13.20 13.20 13.20 13.20 0.0M
2023-02-03 13.30 13.31 13.30 13.31 0.0M
2023-02-02 13.38 13.38 13.26 13.26 0.0M
2023-02-01 13.49 13.49 13.40 13.40 0.0M
2023-01-31 13.15 13.48 13.15 13.32 0.0M
2023-01-30 13.27 13.32 13.27 13.32 0.0M
2023-01-27 13.27 13.35 13.27 13.35 0.0M
2023-01-26 13.02 13.28 13.02 13.12 0.0M
2023-01-25 13.26 13.26 13.21 13.21 0.0M
2023-01-24 13.00 13.00 12.82 12.82 0.0M
2023-01-23 12.98 13.32 12.98 13.32 0.0M
2023-01-20 13.34 13.34 13.15 13.15 0.0M
2023-01-19 12.81 12.90 12.81 12.90 0.0M
2023-01-18 12.91 13.50 12.91 13.33 0.0M
2023-01-17 12.80 13.05 12.80 12.95 0.0M
2023-01-16 12.28 12.28 12.28 12.28 0.0M
2023-01-13 12.08 12.34 12.08 12.34 0.0M
2023-01-12 11.80 11.95 11.80 11.95 0.0M
2023-01-11 12.01 12.01 11.71 11.71 0.0M
2023-01-10 11.99 12.02 11.80 11.80 0.0M
2023-01-09 12.24 12.24 12.24 12.24 0.0M
2023-01-06 11.90 11.90 11.86 11.86 0.0M
2023-01-05 11.42 11.99 11.42 11.99 0.0M
2023-01-04 11.93 11.93 11.93 11.93 0.0M
2023-01-03 12.46 12.46 12.25 12.25 0.0M
2023-01-02 12.41 12.41 12.41 12.41 0.0M