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
2023-12-29 14.08 14.18 14.08 14.13 0.0M
2023-12-28 14.36 14.42 14.28 14.41 0.0M
2023-12-27 14.20 14.65 14.20 14.48 0.0M
2023-12-22 14.35 14.38 14.25 14.29 0.0M
2023-12-21 14.28 14.39 14.08 14.27 0.0M
2023-12-20 14.39 14.55 14.25 14.55 0.0M
2023-12-19 13.95 14.17 13.79 14.17 0.0M
2023-12-18 13.32 13.85 13.32 13.85 0.0M
2023-12-15 13.01 13.37 13.01 13.35 0.0M
2023-12-14 12.89 13.20 12.87 13.04 0.0M
2023-12-13 12.47 12.64 12.47 12.64 0.0M
2023-12-12 12.71 12.71 12.39 12.39 0.0M
2023-12-11 13.14 13.14 12.87 12.87 0.0M
2023-12-08 13.16 13.16 12.91 13.12 0.0M
2023-12-07 13.42 13.42 13.25 13.25 0.0M
2023-12-06 13.77 13.77 13.35 13.36 0.0M
2023-12-05 13.87 13.89 13.81 13.89 0.0M
2023-12-04 13.88 13.89 13.74 13.74 0.0M
2023-12-01 13.68 14.13 13.68 14.13 0.0M
2023-11-30 13.67 13.69 13.43 13.43 0.0M
2023-11-29 13.52 13.52 13.50 13.50 0.0M
2023-11-28 13.44 13.53 13.36 13.52 0.0M
2023-11-27 13.12 13.15 13.09 13.15 0.0M
2023-11-24 12.74 13.05 12.71 13.05 0.0M
2023-11-23 12.87 12.87 12.74 12.74 0.0M
2023-11-22 12.97 12.99 12.68 12.70 0.0M
2023-11-21 12.98 13.04 12.95 12.96 0.0M
2023-11-20 13.44 13.44 13.22 13.34 0.0M
2023-11-17 13.20 13.26 13.18 13.26 0.0M
2023-11-16 13.27 13.42 12.93 13.25 0.0M
2023-11-15 12.54 12.87 12.43 12.87 0.0M
2023-11-14 12.49 12.53 12.49 12.53 0.0M
2023-11-13 12.18 12.33 12.18 12.32 0.0M
2023-11-10 12.28 12.28 12.16 12.23 0.0M
2023-11-09 12.20 12.21 12.10 12.15 0.0M
2023-11-07 12.16 12.34 12.16 12.34 0.0M
2023-11-06 11.90 12.55 11.90 12.55 0.0M
2023-11-03 12.03 12.03 11.88 11.90 0.0M
2023-11-02 11.90 12.04 11.84 12.04 0.0M
2023-11-01 11.44 11.74 11.37 11.74 0.0M
2023-10-31 11.39 11.39 11.35 11.35 0.0M
2023-10-30 11.12 11.31 11.12 11.27 0.0M
2023-10-27 11.25 11.36 11.25 11.36 0.0M
2023-10-26 10.81 11.05 10.81 11.05 0.0M
2023-10-25 10.80 10.80 10.80 10.80 0.0M
2023-10-24 11.03 11.03 11.03 11.03 0.0M
2023-10-23 10.97 10.97 10.70 10.70 0.0M
2023-10-20 10.79 10.83 10.79 10.83 0.0M
2023-10-19 10.96 11.01 10.90 11.01 0.0M
2023-10-18 11.15 11.15 11.13 11.13 0.0M
2023-10-17 11.18 11.27 11.18 11.27 0.0M
2023-10-16 11.40 11.40 11.16 11.16 0.0M
2023-10-13 11.36 11.38 11.28 11.38 0.0M
2023-10-12 11.28 11.52 11.14 11.14 0.0M
2023-10-11 11.22 11.22 11.09 11.09 0.0M
2023-10-10 10.82 11.16 10.82 11.07 0.0M
2023-10-09 10.70 10.96 10.70 10.96 0.0M
2023-10-06 10.28 10.69 10.18 10.58 0.0M
2023-10-05 10.40 10.40 10.00 10.34 0.0M
2023-10-04 10.65 10.65 10.40 10.40 0.0M
2023-10-03 11.30 11.30 10.80 10.82 0.0M
2023-10-02 11.51 11.51 11.10 11.20 0.0M
2023-09-29 11.57 11.57 11.57 11.57 0.0M
2023-09-28 11.84 11.84 11.63 11.73 0.0M
2023-09-27 11.63 11.63 11.63 11.63 0.0M
2023-09-26 11.48 11.48 10.95 11.48 0.0M
2023-09-25 11.60 11.60 11.15 11.47 0.0M
2023-09-22 11.82 11.82 11.52 11.58 0.0M
2023-09-21 12.04 12.04 11.78 11.78 0.0M
2023-09-20 12.13 12.13 12.13 12.13 0.0M
2023-09-19 12.34 12.43 12.34 12.43 0.0M
2023-09-18 12.24 12.24 12.24 12.24 0.0M
2023-09-15 12.67 12.67 12.30 12.40 0.0M
2023-09-14 12.29 12.52 12.29 12.52 0.0M
2023-09-13 12.49 12.49 11.81 12.04 0.0M
2023-09-12 12.03 12.47 11.93 12.47 0.0M
2023-09-11 12.70 12.70 12.21 12.41 0.0M
2023-09-08 12.36 12.47 12.36 12.47 0.0M
2023-09-07 12.72 12.73 12.42 12.42 0.0M
2023-09-06 12.82 12.87 12.72 12.78 0.0M
2023-09-05 12.67 12.70 12.58 12.69 0.0M
2023-09-04 12.69 12.83 12.67 12.67 0.0M
2023-09-01 12.51 12.62 12.48 12.54 0.0M
2023-08-31 12.35 12.35 12.35 12.35 0.0M
2023-08-30 12.55 12.57 12.55 12.57 0.0M
2023-08-29 12.55 12.60 12.48 12.48 0.0M
2023-08-28 12.20 12.46 12.20 12.46 0.0M
2023-08-25 12.22 12.22 12.22 12.22 0.0M
2023-08-24 12.19 12.30 12.19 12.25 0.0M
2023-08-23 12.55 12.55 12.06 12.06 0.0M
2023-08-22 12.41 12.64 12.41 12.57 0.0M
2023-08-21 12.33 12.50 12.33 12.47 0.0M
2023-08-18 12.49 12.49 12.00 12.36 0.0M
2023-08-17 12.40 12.50 12.31 12.40 0.0M
2023-08-16 12.15 12.49 12.08 12.49 0.0M
2023-08-15 11.97 12.17 11.93 12.17 0.0M
2023-08-14 11.70 11.86 11.70 11.85 0.0M
2023-08-11 11.76 11.76 11.76 11.76 0.0M
2023-08-10 11.76 11.89 11.75 11.89 0.0M
2023-08-09 11.72 11.72 11.59 11.65 0.0M
2023-08-08 11.79 11.79 11.41 11.63 0.0M
2023-08-07 11.61 11.86 11.61 11.86 0.0M
2023-08-04 11.61 11.70 11.52 11.70 0.0M
2023-08-03 11.54 11.60 11.12 11.46 0.0M
2023-08-02 11.92 11.92 11.64 11.64 0.0M
2023-08-01 12.11 12.32 12.00 12.14 0.0M
2023-07-31 11.67 11.91 11.46 11.85 0.0M
2023-07-28 11.70 11.72 11.24 11.72 0.0M
2023-07-27 11.85 12.03 11.85 12.03 0.0M
2023-07-26 11.94 11.94 11.82 11.83 0.0M
2023-07-25 12.20 12.20 11.76 11.76 0.0M
2023-07-24 12.01 12.08 11.93 12.08 0.0M
2023-07-21 12.01 12.01 11.90 11.90 0.0M
2023-07-20 11.81 12.00 11.81 11.95 0.0M
2023-07-19 11.66 11.85 11.66 11.81 0.0M
2023-07-18 11.40 11.55 11.40 11.55 0.0M
2023-07-17 11.40 11.40 11.34 11.34 0.0M
2023-07-14 11.73 12.13 11.61 11.61 0.0M
2023-07-13 11.34 11.63 11.18 11.63 0.0M
2023-07-12 11.00 11.36 11.00 11.36 0.0M
2023-07-11 11.01 11.02 10.83 10.83 0.0M
2023-07-10 10.65 10.82 10.65 10.82 0.0M
2023-07-07 10.83 10.83 10.83 10.83 0.0M
2023-07-06 10.86 10.86 10.58 10.58 0.0M
2023-07-05 11.20 11.20 10.98 11.05 0.0M
2023-07-04 10.84 11.19 10.84 11.19 0.0M
2023-07-03 11.13 11.13 10.98 10.98 0.0M
2023-06-30 10.80 10.93 10.80 10.93 0.0M
2023-06-29 10.62 10.88 10.62 10.76 0.0M
2023-06-28 10.39 10.39 10.39 10.39 0.0M
2023-06-27 10.37 10.37 10.37 10.37 0.0M
2023-06-26 10.15 10.15 10.05 10.05 0.0M
2023-06-23 10.25 10.25 10.20 10.20 0.0M
2023-06-22 10.19 10.41 10.17 10.35 0.0M
2023-06-21 9.99 10.00 9.99 10.00 0.0M
2023-06-20 10.07 10.12 10.00 10.12 0.0M
2023-06-19 10.20 10.29 10.15 10.29 0.0M
2023-06-16 10.51 10.51 10.22 10.22 0.0M
2023-06-15 10.50 10.78 10.15 10.48 0.0M
2023-06-14 10.69 10.69 10.69 10.69 0.0M
2023-06-13 10.29 10.46 10.22 10.46 0.0M
2023-06-12 10.30 10.30 10.18 10.27 0.0M
2023-06-09 10.62 10.62 10.44 10.44 0.0M
2023-06-08 10.55 10.64 10.51 10.64 0.0M
2023-06-07 10.44 10.44 10.32 10.35 0.0M
2023-06-06 10.18 10.32 10.08 10.32 0.0M
2023-06-05 10.56 10.62 10.35 10.35 0.0M
2023-06-02 10.18 10.56 10.18 10.46 0.0M
2023-06-01 9.92 10.22 9.72 10.11 0.0M
2023-05-31 9.85 9.90 9.79 9.90 0.0M
2023-05-30 10.17 10.23 10.06 10.06 0.0M
2023-05-29 10.23 10.29 10.23 10.25 0.0M
2023-05-26 10.32 10.32 9.95 10.06 0.0M
2023-05-25 10.55 10.60 10.29 10.30 0.0M
2023-05-24 10.74 10.74 10.61 10.61 0.0M
2023-05-23 10.77 10.77 10.68 10.69 0.0M
2023-05-22 10.88 10.94 10.79 10.79 0.0M
2023-05-19 11.14 11.14 10.75 10.75 0.0M
2023-05-18 11.44 11.44 10.98 10.98 0.0M
2023-05-17 10.68 11.38 10.62 11.36 0.0M
2023-05-16 10.26 10.33 10.25 10.33 0.0M
2023-05-15 10.36 10.45 10.16 10.45 0.0M
2023-05-12 10.15 10.37 10.15 10.26 0.0M
2023-05-11 10.53 10.53 10.12 10.26 0.0M
2023-05-10 10.35 10.47 10.35 10.47 0.0M
2023-05-09 10.11 10.37 10.10 10.27 0.0M
2023-05-08 10.30 10.55 10.08 10.34 0.0M
2023-05-05 9.80 10.20 9.75 10.20 0.0M
2023-05-04 9.74 9.92 9.54 9.61 0.0M
2023-05-03 9.73 9.87 9.57 9.87 0.0M
2023-05-02 10.15 10.15 9.68 9.68 0.0M
2023-04-28 10.08 10.35 10.08 10.35 0.0M
2023-04-27 10.07 10.12 10.01 10.12 0.0M
2023-04-26 10.30 10.30 10.28 10.28 0.0M
2023-04-25 10.38 10.38 10.19 10.19 0.0M
2023-04-24 10.25 10.49 10.25 10.49 0.0M
2023-04-21 10.57 10.57 10.51 10.51 0.0M
2023-04-20 10.90 10.98 10.84 10.84 0.0M
2023-04-19 11.36 11.36 10.75 11.01 0.0M
2023-04-18 11.95 11.95 11.60 11.60 0.0M
2023-04-17 12.12 12.15 12.05 12.05 0.0M
2023-04-14 11.65 12.01 11.65 12.01 0.0M
2023-04-13 11.99 11.99 11.99 11.99 0.0M
2023-04-12 11.91 11.91 11.75 11.85 0.0M
2023-04-11 11.62 11.82 11.62 11.82 0.0M
2023-04-05 11.59 11.59 11.26 11.26 0.0M
2023-04-04 12.02 12.02 11.92 11.92 0.0M
2023-04-03 12.21 12.21 11.92 12.03 0.0M
2023-03-31 11.55 11.65 11.55 11.65 0.0M
2023-03-30 11.51 11.63 11.51 11.56 0.0M
2023-03-29 11.02 11.30 11.02 11.25 0.0M
2023-03-28 10.95 11.00 10.84 10.94 0.0M
2023-03-27 10.56 10.89 10.56 10.89 0.0M
2023-03-24 10.98 10.98 10.45 10.59 0.0M
2023-03-23 11.37 11.37 11.33 11.34 0.0M
2023-03-22 11.39 11.47 11.24 11.45 0.0M
2023-03-21 11.06 11.57 11.06 11.57 0.0M
2023-03-20 10.57 11.40 10.38 11.25 0.0M
2023-03-17 11.26 11.55 10.82 10.82 0.0M
2023-03-16 11.54 11.54 10.50 11.09 0.0M
2023-03-15 12.79 12.79 11.26 11.26 0.0M
2023-03-14 12.75 13.23 12.69 13.13 0.0M
2023-03-13 13.16 13.16 12.69 13.03 0.0M
2023-03-10 13.50 13.59 13.40 13.40 0.0M
2023-03-09 14.13 14.13 13.72 13.96 0.0M
2023-03-08 14.88 14.88 14.52 14.52 0.0M
2023-03-07 14.66 14.81 14.66 14.81 0.0M
2023-03-06 14.00 14.55 14.00 14.37 0.0M
2023-03-03 14.56 15.03 14.54 14.64 0.0M
2023-03-02 13.53 14.33 13.53 14.33 0.0M
2023-03-01 13.88 13.88 13.37 13.39 0.0M
2023-02-28 13.71 13.71 13.54 13.54 0.0M
2023-02-27 13.85 14.02 13.85 13.87 0.0M
2023-02-24 13.93 13.93 13.66 13.85 0.0M
2023-02-23 13.15 13.84 13.15 13.77 0.0M
2023-02-22 13.87 13.93 13.51 13.51 0.0M
2023-02-21 13.85 13.98 13.85 13.98 0.0M
2023-02-20 14.03 14.10 13.91 13.91 0.0M
2023-02-17 14.73 14.73 13.50 13.95 0.0M
2023-02-16 14.31 14.92 14.27 14.68 0.0M
2023-02-15 14.02 14.08 13.88 14.08 0.0M
2023-02-14 13.97 13.97 13.97 13.97 0.0M
2023-02-13 14.31 14.31 14.06 14.06 0.0M
2023-02-10 14.00 14.31 14.00 14.31 0.0M
2023-02-09 13.90 14.20 13.81 14.16 0.0M
2023-02-08 13.66 14.00 13.66 13.89 0.0M
2023-02-07 13.52 13.63 13.51 13.62 0.0M
2023-02-06 13.55 13.55 13.03 13.33 0.0M
2023-02-03 13.21 13.48 13.21 13.48 0.0M
2023-02-02 13.48 13.48 13.13 13.36 0.0M
2023-02-01 13.44 13.46 13.41 13.41 0.0M
2023-01-31 13.30 13.38 13.26 13.38 0.0M
2023-01-30 13.47 13.47 13.14 13.42 0.0M
2023-01-27 13.27 13.54 13.25 13.54 0.0M
2023-01-26 13.13 13.15 13.13 13.15 0.0M
2023-01-25 13.40 13.47 13.31 13.31 0.0M
2023-01-24 13.06 13.08 12.91 12.94 0.0M
2023-01-23 13.35 13.35 13.02 13.24 0.0M
2023-01-20 13.39 13.39 13.00 13.28 0.0M
2023-01-19 12.92 13.06 12.90 12.90 0.0M
2023-01-18 13.51 13.51 13.22 13.36 0.0M
2023-01-17 12.66 13.13 12.66 12.85 0.0M
2023-01-16 12.38 12.62 12.35 12.51 0.0M
2023-01-13 12.20 12.40 12.20 12.40 0.0M
2023-01-12 12.01 12.13 12.01 12.13 0.0M
2023-01-11 11.81 11.83 11.81 11.83 0.0M
2023-01-10 11.91 11.91 11.81 11.81 0.0M
2023-01-09 12.15 12.28 11.93 11.93 0.0M
2023-01-06 11.91 12.03 11.91 11.99 0.0M
2023-01-05 11.45 12.17 11.45 12.17 0.0M
2023-01-04 12.36 12.36 11.39 11.49 0.0M
2023-01-03 12.52 12.52 12.23 12.28 0.0M
2023-01-02 12.58 12.76 12.58 12.76 0.0M