Vallourec

VLLP
🏛️ germany →
16.48
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
2021-12-30 8.64 8.71 8.52 8.71 0.0M
2021-12-29 8.82 8.82 8.82 8.82 0.0M
2021-12-28 9.06 9.06 9.06 9.06 0.0M
2021-12-27 8.71 8.71 8.71 8.71 0.0M
2021-12-23 8.55 8.60 8.55 8.60 0.0M
2021-12-22 8.74 8.74 8.74 8.74 0.0M
2021-12-21 8.57 8.57 8.57 8.57 0.0M
2021-12-20 8.32 8.52 8.32 8.52 0.0M
2021-12-17 8.82 8.87 8.74 8.74 0.0M
2021-12-16 8.81 8.86 8.80 8.86 0.0M
2021-12-15 8.63 8.80 8.63 8.80 0.0M
2021-12-14 8.45 8.45 8.45 8.45 0.0M
2021-12-13 8.53 8.53 8.43 8.43 0.0M
2021-12-09 8.50 8.55 8.25 8.25 0.0M
2021-12-08 8.39 8.39 8.27 8.36 0.0M
2021-12-07 8.46 8.60 8.39 8.39 0.0M
2021-12-06 7.91 8.06 7.91 8.06 0.0M
2021-12-03 7.81 7.84 7.81 7.84 0.0M
2021-12-02 7.32 7.52 7.32 7.52 0.0M
2021-12-01 7.39 7.39 7.39 7.39 0.0M
2021-11-30 8.03 8.03 8.03 8.03 0.0M
2021-11-29 7.77 7.90 7.77 7.90 0.0M
2021-11-26 8.21 8.21 7.71 7.71 0.0M
2021-11-25 8.32 8.40 8.28 8.28 0.0M
2021-11-24 7.96 8.36 7.86 8.25 0.0M
2021-11-23 7.86 7.86 7.59 7.68 0.0M
2021-11-22 7.15 7.61 7.10 7.48 0.0M
2021-11-19 6.53 6.78 6.42 6.76 0.0M
2021-11-18 6.48 6.48 6.12 6.27 0.0M
2021-11-17 7.36 7.36 7.00 7.10 0.0M
2021-11-16 7.26 7.36 7.22 7.36 0.0M
2021-11-15 7.03 7.26 7.03 7.26 0.0M
2021-11-12 6.97 6.97 6.97 6.97 0.0M
2021-11-11 6.84 6.89 6.84 6.89 0.0M
2021-11-10 6.92 6.92 6.92 6.92 0.0M
2021-11-09 6.95 6.98 6.95 6.98 0.0M
2021-11-05 6.79 6.98 6.79 6.98 0.0M
2021-11-04 7.14 7.20 7.14 7.20 0.0M
2021-11-03 6.85 6.85 6.85 6.85 0.0M
2021-11-02 6.98 7.08 6.98 7.08 0.0M
2021-11-01 7.01 7.06 7.00 7.06 0.0M
2021-10-29 7.07 7.07 6.90 6.95 0.0M
2021-10-28 7.32 7.32 7.08 7.18 0.0M
2021-10-27 7.55 7.55 7.33 7.33 0.0M
2021-10-26 7.50 7.66 7.50 7.66 0.0M
2021-10-25 7.36 7.38 7.34 7.38 0.0M
2021-10-22 7.19 7.19 7.19 7.19 0.0M
2021-10-20 7.29 7.56 7.29 7.56 0.0M
2021-10-19 7.51 7.51 7.29 7.29 0.0M
2021-10-18 7.81 7.81 7.58 7.58 0.0M
2021-10-15 7.64 7.64 7.64 7.64 0.0M
2021-10-14 7.26 7.26 7.26 7.26 0.0M
2021-10-13 7.37 7.37 7.22 7.22 0.0M
2021-10-12 7.81 7.81 7.44 7.44 0.0M
2021-10-11 7.49 7.91 7.49 7.91 0.0M
2021-10-08 7.48 7.48 7.48 7.48 0.0M
2021-10-07 7.01 7.01 7.01 7.01 0.0M
2021-10-06 7.40 7.40 7.20 7.25 0.0M
2021-10-05 7.53 7.91 7.53 7.91 0.0M
2021-10-04 7.64 7.73 7.46 7.73 0.0M
2021-09-29 7.35 7.35 7.35 7.35 0.0M
2021-09-28 7.44 7.56 7.44 7.56 0.0M
2021-09-27 7.34 7.35 7.34 7.35 0.0M
2021-09-24 6.74 6.94 6.74 6.94 0.0M
2021-09-23 6.62 6.62 6.49 6.49 0.0M
2021-09-22 6.37 6.62 6.37 6.60 0.0M
2021-09-21 6.45 6.45 6.25 6.36 0.0M
2021-09-20 6.93 6.93 6.46 6.46 0.0M
2021-09-17 7.30 7.30 7.07 7.27 0.0M
2021-09-15 7.37 7.37 7.37 7.37 0.0M
2021-09-14 7.50 7.50 7.14 7.14 0.0M
2021-09-13 7.38 7.44 7.34 7.44 0.0M
2021-09-10 7.20 7.20 7.20 7.20 0.0M
2021-09-06 7.53 7.53 7.49 7.49 0.0M
2021-09-03 7.73 7.73 7.73 7.73 0.0M
2021-08-30 7.68 8.12 7.68 8.12 0.0M
2021-08-27 7.70 7.70 7.70 7.70 0.0M
2021-08-25 7.50 7.54 7.50 7.54 0.0M
2021-08-24 7.31 7.71 7.31 7.52 0.0M
2021-08-23 7.29 7.29 7.29 7.29 0.0M
2021-08-20 7.02 7.02 6.80 6.89 0.0M
2021-08-19 7.15 7.15 7.03 7.03 0.0M
2021-08-16 7.36 7.36 7.22 7.22 0.0M
2021-08-13 7.42 7.42 7.42 7.42 0.0M
2021-08-12 7.64 7.67 7.55 7.55 0.0M
2021-08-11 7.45 7.55 7.44 7.45 0.0M
2021-08-10 7.55 7.55 7.37 7.54 0.0M
2021-08-09 7.53 7.53 7.37 7.46 0.0M
2021-08-04 7.90 7.90 7.90 7.90 0.0M
2021-08-03 7.85 7.85 7.77 7.77 0.0M
2021-08-02 8.26 8.26 8.13 8.13 0.0M
2021-07-30 8.13 8.13 8.10 8.10 0.0M
2021-07-29 8.42 8.42 8.42 8.42 0.0M
2021-07-28 8.51 8.51 8.15 8.24 0.0M
2021-07-27 8.40 8.57 8.25 8.44 0.0M
2021-07-26 7.66 8.32 7.66 8.32 0.0M
2021-07-23 7.84 7.84 7.72 7.72 0.0M
2021-07-22 7.86 7.86 7.82 7.82 0.0M
2021-07-21 7.78 8.08 7.70 7.74 0.0M
2021-07-19 7.09 7.25 7.09 7.25 0.0M
2021-07-16 7.40 7.47 7.40 7.47 0.0M
2021-07-15 7.40 7.58 7.33 7.54 0.0M
2021-07-14 7.44 7.46 7.38 7.46 0.0M
2021-07-13 7.42 7.42 7.19 7.19 0.0M
2021-07-12 7.50 7.50 7.30 7.42 0.0M
2021-07-09 7.48 7.71 7.48 7.70 0.0M
2021-07-08 7.27 7.27 7.13 7.13 0.0M
2021-07-07 7.48 7.52 7.42 7.52 0.0M
2021-07-06 7.90 7.90 7.75 7.75 0.0M
2021-07-05 8.33 8.33 8.01 8.01 0.0M
2021-07-02 8.34 8.34 7.79 8.06 0.0M
2021-07-01 7.74 8.36 7.74 8.36 0.0M
2021-06-30 7.34 7.72 7.23 7.72 0.0M
2021-06-29 7.45 7.47 7.22 7.34 0.0M
2021-06-28 7.60 7.72 7.43 7.43 0.0M
2021-06-25 8.51 8.51 8.26 8.28 0.0M
2021-06-23 9.12 9.59 9.09 9.10 0.0M
2021-06-22 8.89 9.04 8.89 9.04 0.0M
2021-06-21 9.18 9.18 9.13 9.13 0.0M
2021-06-18 9.33 9.50 9.33 9.50 0.0M
2021-06-17 10.00 10.00 9.45 9.45 0.0M
2021-06-16 10.04 10.15 10.04 10.15 0.0M
2021-06-15 10.27 10.27 10.27 10.27 0.0M
2021-06-14 10.28 10.28 10.28 10.28 0.0M
2021-06-10 10.43 10.43 10.43 10.43 0.0M
2021-06-09 10.30 10.61 10.18 10.46 0.0M
2021-06-08 10.11 10.32 9.96 10.32 0.0M
2021-06-07 10.52 10.52 9.95 9.95 0.0M
2021-06-04 13.80 13.80 10.28 10.52 0.0M
2021-06-03 9.38 9.61 9.28 9.61 0.0M
2021-06-01 9.95 9.95 9.95 9.95 0.0M
2021-05-31 9.55 9.55 9.55 9.55 0.0M
2021-05-28 9.67 9.67 9.67 9.67 0.0M
2021-05-26 9.54 9.54 9.54 9.54 0.0M
2021-05-25 9.69 9.69 9.69 9.69 0.0M
2021-05-21 9.50 9.50 9.50 9.50 0.0M
2021-05-20 9.83 9.83 9.73 9.73 0.0M
2021-05-19 10.21 10.21 10.21 10.21 0.0M
2021-05-17 10.58 10.58 10.38 10.38 0.0M
2021-05-14 10.62 10.83 10.62 10.67 0.0M
2021-05-13 10.53 10.53 10.53 10.53 0.0M
2021-05-12 10.33 10.33 10.33 10.33 0.0M
2021-05-11 10.57 10.57 10.41 10.44 0.0M
2021-05-07 10.91 10.91 10.46 10.48 0.0M
2021-05-06 10.52 10.57 10.45 10.57 0.0M
2021-05-05 10.04 10.32 9.90 10.32 0.0M
2021-05-04 9.62 9.76 9.62 9.76 0.0M
2021-05-03 9.41 9.43 9.41 9.43 0.0M
2021-04-30 9.90 9.90 9.89 9.89 0.0M
2021-04-29 9.12 9.12 9.12 9.12 0.0M
2021-04-26 8.81 9.08 8.81 9.08 0.0M
2021-04-23 8.94 8.96 8.94 8.96 0.0M
2021-04-22 9.10 9.10 9.10 9.10 0.0M
2021-04-21 9.36 9.36 9.36 9.36 0.0M
2021-04-19 9.96 9.96 9.95 9.95 0.0M
2021-04-16 10.08 10.08 10.08 10.08 0.0M
2021-04-15 10.29 10.29 10.26 10.26 0.0M
2021-04-14 10.26 10.61 10.26 10.61 0.0M
2021-04-12 9.93 10.00 9.93 10.00 0.0M
2021-04-09 9.81 9.81 9.81 9.81 0.0M
2021-04-08 10.07 10.07 10.06 10.06 0.0M
2021-04-07 10.15 10.15 10.15 10.15 0.0M
2021-04-06 10.14 10.14 10.14 10.14 0.0M
2021-04-01 10.10 10.16 10.09 10.16 0.0M
2021-03-31 10.31 10.31 10.17 10.17 0.0M
2021-03-29 10.07 10.07 10.07 10.07 0.0M
2021-03-26 10.27 10.27 10.27 10.27 0.0M
2021-03-25 9.90 9.97 9.90 9.97 0.0M
2021-03-24 10.09 10.20 10.09 10.20 0.0M
2021-03-23 9.91 9.91 9.60 9.63 0.0M
2021-03-19 10.31 10.31 10.19 10.19 0.0M
2021-03-18 10.63 10.64 10.63 10.64 0.0M
2021-03-17 10.72 10.87 10.62 10.87 0.0M
2021-03-15 11.23 11.28 10.97 10.97 0.0M
2021-03-12 11.02 11.02 11.02 11.02 0.0M
2021-03-11 11.01 11.01 11.01 11.01 0.0M
2021-03-10 11.34 11.34 11.00 11.00 0.0M
2021-03-09 11.52 11.52 11.52 11.52 0.0M
2021-03-08 11.62 11.62 11.47 11.47 0.0M
2021-03-05 11.41 11.47 11.35 11.47 0.0M
2021-03-04 11.64 11.64 11.05 11.64 0.0M
2021-03-03 11.73 12.26 11.73 11.74 0.0M
2021-03-02 12.91 12.91 11.84 11.89 0.0M
2021-03-01 13.81 13.81 12.72 12.98 0.0M
2021-02-26 13.81 14.47 13.29 13.82 0.0M
2021-02-25 12.62 13.85 12.56 13.81 0.0M
2021-02-24 12.42 12.51 12.10 12.13 0.0M
2021-02-23 11.16 12.28 11.16 11.97 0.0M
2021-02-22 10.69 10.69 10.69 10.69 0.0M
2021-02-19 10.93 11.26 10.93 10.95 0.0M
2021-02-18 10.39 11.13 10.39 10.90 0.0M
2021-02-17 10.60 11.27 10.31 10.73 0.0M
2021-02-16 10.64 10.73 10.36 10.58 0.0M
2021-02-15 10.39 10.79 10.36 10.69 0.0M
2021-02-12 9.67 10.01 9.63 10.01 0.0M
2021-02-11 9.55 9.65 9.55 9.65 0.0M
2021-02-10 9.40 9.51 9.39 9.51 0.0M
2021-02-09 9.29 9.29 9.26 9.26 0.0M
2021-02-08 9.09 9.29 9.06 9.24 0.0M
2021-02-05 8.69 10.17 8.69 9.16 0.0M
2021-02-01 8.41 8.41 8.41 8.41 0.0M
2021-01-29 8.90 8.90 8.62 8.62 0.0M
2021-01-28 8.53 9.27 8.53 9.10 0.0M
2021-01-27 8.59 8.76 8.37 8.37 0.0M
2021-01-26 7.83 8.94 7.83 8.56 0.0M
2021-01-25 8.80 8.80 7.98 7.98 0.0M
2021-01-22 8.96 8.96 8.44 8.63 0.0M
2021-01-21 9.05 9.05 9.03 9.04 0.0M
2021-01-20 9.17 9.34 9.13 9.34 0.0M
2021-01-19 9.33 9.33 9.33 9.33 0.0M
2021-01-18 9.64 9.64 9.49 9.50 0.0M
2021-01-15 9.77 9.77 9.47 9.47 0.0M
2021-01-14 9.97 9.97 9.67 9.74 0.0M
2021-01-13 10.29 10.29 9.89 9.91 0.0M
2021-01-11 10.10 10.26 10.10 10.26 0.0M
2021-01-08 10.85 10.96 10.57 10.57 0.0M
2021-01-07 11.01 11.02 10.64 10.64 0.0M
2021-01-06 10.36 10.69 10.36 10.63 0.0M
2021-01-05 9.92 9.92 9.92 9.92 0.0M
2021-01-04 9.39 9.39 9.39 9.39 0.0M