TR4DER - VALLOUREC [VK.PA] Historical Prices

VALLOUREC - [Ticker: VK.PA]
Last Trade	4.72	Last Trade Time	2017-11-01 - 21:35:00
Variation	+0.02 (+0.32%)	Open	4.72
High	4.81	Low	4.69
Volume	6,319,984	Average Volume (3m)	0
Yield		Bid / Ask	3.34 x 170,000 - N/A
Former Close	4.70	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
VK.PA quotes from 2000-01-01 to 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	854,300	45.52	45.83	44.57	44.65	00:00:00
2012-04-17	1,013,400	44.51	45.36	43.72	45.36	00:00:00
2012-04-18	776,800	45.29	45.44	43.91	43.91	00:00:00
2012-04-19	893,500	44.09	44.85	42.64	42.65	00:00:00
2012-04-20	773,800	42.62	42.90	42.15	42.71	00:00:00
2012-04-23	1,008,200	42.22	42.42	40.83	41.17	00:00:00
2012-04-24	1,165,700	41.45	43.30	41.17	43.26	00:00:00
2012-04-25	991,100	43.42	45.33	43.28	45.05	00:00:00
2012-04-26	871,000	44.99	45.76	44.10	45.76	00:00:00
2012-04-27	667,200	45.00	46.90	44.50	46.67	00:00:00
2012-04-30	496,500	46.78	46.84	45.29	45.43	00:00:00
2012-05-02	641,000	46.15	46.15	44.65	45.03	00:00:00
2012-05-03	673,600	45.19	45.21	43.60	43.96	00:00:00
2012-05-04	761,600	43.92	44.16	43.13	43.50	00:00:00
2012-05-07	327,500	42.51	44.05	42.45	43.90	00:00:00
2012-05-08	1,394,000	43.82	43.82	41.23	41.57	00:00:00
2012-05-09	950,700	42.10	42.40	41.17	42.25	00:00:00
2012-05-10	1,099,400	42.60	43.25	41.26	42.87	00:00:00
2012-05-11	8,268,500	35.00	37.00	32.83	34.29	00:00:00
2012-05-14	2,120,800	34.49	34.80	33.81	34.56	00:00:00
2012-05-16	2,138,900	34.28	34.33	33.35	33.55	00:00:00
2012-05-17	1,282,600	33.51	33.67	32.03	32.26	00:00:00
2012-05-18	1,663,300	32.00	32.39	31.50	32.26	00:00:00
2012-05-21	988,200	32.19	33.13	31.85	32.23	00:00:00
2012-05-22	1,347,900	32.60	32.60	31.55	32.03	00:00:00
2012-05-23	1,643,200	31.50	31.50	30.75	31.00	00:00:00
2012-05-24	1,018,900	31.34	31.62	30.76	31.50	00:00:00
2012-05-25	929,400	31.58	32.03	31.19	31.75	00:00:00
2012-05-28	437,200	32.01	32.59	31.99	32.08	00:00:00
2012-05-29	753,900	32.30	33.01	32.20	32.66	00:00:00
2012-05-30	990,600	32.20	32.26	31.19	31.41	00:00:00
2012-05-31	1,851,400	31.52	31.70	29.81	30.20	00:00:00
2012-06-01	1,743,900	30.44	30.45	29.62	29.86	00:00:00
2012-06-05	1,257,600	28.62	28.90	28.32	28.59	00:00:00
2012-06-06	1,702,700	28.78	29.70	28.65	29.48	00:00:00
2012-06-07	1,665,100	29.52	29.96	29.24	29.50	00:00:00
2012-06-08	1,166,700	29.30	29.33	28.51	28.66	00:00:00
2012-06-11	1,498,300	29.32	29.35	27.67	27.72	00:00:00
2012-06-12	1,517,200	27.53	27.72	26.76	27.14	00:00:00
2012-06-13	1,190,900	27.30	27.67	26.28	26.48	00:00:00
2012-06-14	1,115,700	26.50	26.67	25.68	25.90	00:00:00
2012-06-15	1,801,900	26.11	27.17	25.87	27.00	00:00:00
2012-06-18	967,100	27.50	27.65	26.67	27.01	00:00:00
2012-06-19	694,600	27.16	27.90	26.93	27.81	00:00:00
2012-06-20	1,065,300	27.83	28.70	27.61	28.66	00:00:00
2012-06-21	1,648,900	28.40	29.24	27.89	28.83	00:00:00
2012-06-22	1,063,700	28.42	28.92	27.90	28.59	00:00:00
2012-06-25	1,130,700	28.29	28.49	27.57	27.78	00:00:00
2012-06-26	1,128,000	27.78	28.24	27.73	28.14	00:00:00
2012-06-27	1,005,000	28.27	28.98	27.70	28.91	00:00:00
2012-06-28	1,917,600	29.12	30.35	29.12	30.34	00:00:00
2012-06-29	1,482,300	31.25	32.19	30.66	32.17	00:00:00
2012-07-02	1,235,300	32.60	32.78	32.24	32.45	00:00:00
2012-07-03	867,500	32.50	32.88	32.07	32.24	00:00:00
2012-07-04	613,500	32.24	32.63	31.70	32.56	00:00:00
2012-07-05	2,173,200	33.54	34.64	33.26	33.90	00:00:00
2012-07-06	1,159,400	33.78	33.83	31.95	31.98	00:00:00
2012-07-09	756,000	32.20	32.76	31.75	32.72	00:00:00
2012-07-10	909,800	32.88	33.45	32.49	32.97	00:00:00
2012-07-11	620,300	32.80	33.14	32.53	33.01	00:00:00
2012-07-12	683,900	32.78	33.13	32.33	32.55	00:00:00
2012-07-13	733,000	32.72	33.72	32.72	33.71	00:00:00
2012-07-16	448,900	33.76	33.86	33.44	33.76	00:00:00
2012-07-17	812,800	33.79	34.08	33.48	33.76	00:00:00
2012-07-18	652,400	33.85	34.26	33.47	34.24	00:00:00
2012-07-19	833,900	34.35	35.99	34.33	35.99	00:00:00
2012-07-20	1,135,000	35.95	36.12	35.30	35.35	00:00:00
2012-07-23	898,700	34.75	34.75	34.00	34.39	00:00:00
2012-07-24	761,400	34.10	34.71	34.06	34.28	00:00:00
2012-07-25	861,200	34.03	34.90	33.98	34.16	00:00:00
2012-07-26	863,400	34.25	35.62	33.83	35.62	00:00:00
2012-07-27	2,684,100	33.60	34.48	32.12	32.96	00:00:00
2012-07-31	775,800	33.85	34.07	33.48	33.94	00:00:00
2012-08-01	483,300	33.51	33.84	33.25	33.78	00:00:00
2012-08-02	579,300	33.60	34.34	32.54	32.60	00:00:00
2012-08-03	456,600	32.68	34.88	32.59	34.87	00:00:00
2012-08-06	756,300	34.83	36.47	34.67	36.37	00:00:00
2012-08-07	477,700	36.37	37.31	36.22	37.17	00:00:00
2012-08-08	587,500	37.20	37.40	36.14	36.53	00:00:00
2012-08-09	408,400	36.69	37.27	36.47	37.19	00:00:00
2012-08-10	365,400	36.99	37.39	36.58	36.90	00:00:00
2012-08-14	261,500	37.10	37.10	36.32	36.74	00:00:00
2012-08-15	230,100	36.70	36.75	36.01	36.38	00:00:00
2012-08-16	477,100	36.65	37.60	36.44	37.60	00:00:00
2012-08-17	838,400	37.70	39.40	37.62	39.40	00:00:00
2012-08-20	734,700	39.40	39.68	38.18	38.46	00:00:00
2012-08-21	632,500	38.36	38.89	38.33	38.40	00:00:00
2012-08-22	697,300	38.15	38.39	37.53	37.85	00:00:00
2012-08-23	623,200	38.13	38.46	37.73	38.06	00:00:00
2012-08-24	593,400	37.89	38.09	37.22	37.33	00:00:00
2012-08-27	282,200	37.35	38.01	37.24	38.01	00:00:00
2012-08-28	323,800	37.72	38.02	37.17	37.26	00:00:00
2012-08-29	488,800	37.26	37.44	36.21	36.35	00:00:00
2012-08-30	335,400	36.20	36.74	36.06	36.09	00:00:00
2012-08-31	550,000	36.01	37.33	36.01	36.87	00:00:00
2012-09-03	325,900	36.54	37.61	36.54	37.50	00:00:00
2012-09-04	445,500	37.50	37.50	36.24	36.24	00:00:00
2012-09-05	564,200	36.12	36.40	35.46	35.50	00:00:00
2012-09-06	783,000	35.69	36.56	35.21	36.41	00:00:00
2012-09-07	909,900	36.41	37.98	36.41	37.22	00:00:00
2012-09-10	795,900	36.85	36.92	35.76	36.35	00:00:00
2012-09-11	444,400	36.17	36.45	35.80	36.17	00:00:00
2012-09-12	715,400	36.08	37.12	35.98	36.75	00:00:00
2012-09-13	623,900	36.61	36.71	35.53	35.67	00:00:00
2012-09-14	1,371,200	36.43	38.28	36.38	38.25	00:00:00
2012-09-17	968,300	37.91	39.33	37.72	38.85	00:00:00
2012-09-18	651,500	38.69	38.69	38.04	38.12	00:00:00
2012-09-19	804,800	38.31	38.50	37.65	37.94	00:00:00
2012-09-20	1,233,400	37.60	37.99	36.20	36.85	00:00:00
2012-09-21	1,448,000	36.99	37.49	36.20	36.58	00:00:00
2012-09-24	918,300	36.26	36.40	35.00	35.15	00:00:00
2012-09-25	700,800	35.20	35.71	34.83	35.06	00:00:00
2012-09-26	831,900	34.68	34.74	33.78	33.78	00:00:00
2012-09-27	471,900	34.04	34.17	33.62	33.72	00:00:00
2012-09-28	759,700	33.79	34.03	32.87	32.95	00:00:00
2012-10-01	702,400	32.96	33.88	32.96	33.70	00:00:00
2012-10-02	526,300	33.46	34.20	33.05	33.82	00:00:00
2012-10-03	902,100	33.64	33.72	32.90	33.33	00:00:00
2012-10-04	643,500	33.40	33.51	32.87	33.24	00:00:00
2012-10-05	729,100	33.42	34.63	33.22	34.42	00:00:00
2012-10-08	377,400	34.02	34.06	33.46	33.47	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>