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 2024-05-05
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-13	500,300	41.15	41.51	40.80	41.46	00:00:00
2013-05-16	817,400	40.86	42.10	40.85	42.08	00:00:00
2013-05-17	1,165,100	41.99	43.44	41.91	43.29	00:00:00
2013-05-20	404,500	43.20	43.49	42.81	43.08	00:00:00
2013-06-03	537,400	41.79	41.92	40.95	41.04	00:00:00
2013-06-05	483,600	41.36	41.74	40.60	40.60	00:00:00
2013-06-06	670,500	40.44	40.44	38.83	38.83	00:00:00
2013-06-07	713,100	39.12	39.67	38.90	39.52	00:00:00
2013-06-11	676,500	39.27	39.32	38.45	38.60	00:00:00
2013-06-12	924,700	38.60	38.74	37.51	37.66	00:00:00
2013-06-17	584,100	39.70	39.95	39.42	39.67	00:00:00
2013-06-20	673,800	39.78	40.00	38.96	39.06	00:00:00
2013-06-21	768,400	39.01	39.42	38.57	38.57	00:00:00
2013-06-24	814,000	38.69	38.69	37.15	37.15	00:00:00
2013-06-25	769,900	37.65	38.49	37.58	38.26	00:00:00
2013-06-26	978,800	38.40	38.91	37.72	38.06	00:00:00
2013-06-27	676,600	38.11	39.99	38.06	39.76	00:00:00
2013-06-28	800,900	39.77	40.06	38.59	38.88	00:00:00
2013-07-04	648,000	40.62	41.55	40.40	41.13	00:00:00
2013-07-05	658,500	41.20	41.58	40.50	40.50	00:00:00
2013-07-09	403,400	41.10	41.69	40.97	41.60	00:00:00
2013-07-10	482,200	41.50	41.53	40.58	41.10	00:00:00
2013-07-11	391,900	41.60	41.95	41.49	41.86	00:00:00
2013-07-12	436,500	41.93	41.95	41.07	41.07	00:00:00
2013-07-15	507,900	41.14	41.40	40.17	40.32	00:00:00
2013-07-18	392,300	40.24	41.05	40.13	41.05	00:00:00
2013-07-19	556,900	40.85	41.47	40.42	41.44	00:00:00
2013-07-22	259,200	41.38	41.56	40.95	41.42	00:00:00
2013-07-25	427,400	43.15	43.27	42.39	42.83	00:00:00
2013-07-26	393,600	43.01	43.19	42.40	42.99	00:00:00
2013-08-05	405,700	44.31	44.98	44.22	44.74	00:00:00
2013-08-12	609,100	46.41	47.17	45.89	46.65	00:00:00
2013-08-15	499,300	46.69	46.79	45.82	46.19	00:00:00
2013-08-16	589,400	46.19	46.60	45.72	46.60	00:00:00
2013-08-20	696,700	46.31	46.49	45.63	46.26	00:00:00
2013-08-21	420,100	46.25	46.76	46.03	46.53	00:00:00
2013-08-22	567,300	46.40	47.66	46.40	47.44	00:00:00
2013-08-23	598,300	47.45	48.28	47.05	47.65	00:00:00
2013-08-26	255,400	47.51	47.87	46.92	47.42	00:00:00
2013-09-06	436,600	45.94	46.28	45.60	46.12	00:00:00
2013-09-09	1,075,300	47.01	47.94	46.97	47.77	00:00:00
2013-09-23	531,200	49.80	50.62	49.80	50.56	00:00:00
2013-10-03	507,200	44.42	44.56	43.96	44.04	00:00:00
2013-10-04	635,400	44.08	44.19	43.59	44.06	00:00:00
2013-10-14	727,200	43.50	43.62	43.01	43.10	00:00:00
2013-10-15	640,000	43.24	44.08	43.19	43.81	00:00:00
2013-10-16	478,000	43.28	43.74	43.09	43.59	00:00:00
2013-10-21	694,200	43.13	44.28	43.07	44.24	00:00:00
2013-10-28	608,900	42.52	43.66	42.31	43.57	00:00:00
2013-11-11	522,600	42.03	43.16	41.94	43.01	00:00:00
2013-11-12	395,300	42.83	43.20	42.47	42.60	00:00:00
2013-11-13	576,200	42.63	42.90	41.88	42.08	00:00:00
2013-11-14	294,900	42.37	42.58	41.91	42.51	00:00:00
2013-11-15	361,800	42.58	42.64	42.17	42.46	00:00:00
2013-11-19	595,200	41.99	42.00	41.17	41.63	00:00:00
2013-11-20	674,100	41.42	41.56	40.52	41.15	00:00:00
2013-11-21	679,400	40.87	40.87	40.20	40.46	00:00:00
2013-11-22	687,300	40.45	41.40	40.30	41.04	00:00:00
2013-11-25	405,300	41.12	41.67	41.08	41.66	00:00:00
2013-11-26	640,600	41.73	41.87	40.81	40.85	00:00:00
2013-11-27	514,900	41.01	41.14	40.35	40.40	00:00:00
2013-12-02	495,500	42.03	42.32	41.42	41.42	00:00:00
2013-12-03	528,600	41.40	41.52	40.24	40.24	00:00:00
2013-12-04	681,600	40.25	40.58	39.57	39.92	00:00:00
2013-12-05	620,900	39.99	40.60	39.78	39.97	00:00:00
2013-12-06	537,700	40.06	40.11	39.42	39.94	00:00:00
2013-12-11	419,900	39.80	40.12	39.31	39.35	00:00:00
2013-12-12	659,700	39.10	39.18	38.33	38.54	00:00:00
2013-12-13	340,500	38.50	38.94	38.37	38.65	00:00:00
2013-12-17	436,100	39.06	39.15	38.51	38.71	00:00:00
2013-12-18	1,565,700	38.78	38.94	37.26	37.60	00:00:00
2013-12-19	1,071,100	38.00	38.75	37.33	38.38	00:00:00
2013-12-20	645,300	38.47	38.94	38.31	38.92	00:00:00
2013-12-23	345,900	38.95	39.07	38.58	38.76	00:00:00
2013-12-24	81,500	38.88	39.12	38.75	39.06	00:00:00
2013-12-25	0	39.06	39.06	39.06	39.06	00:00:00
2013-12-26	0	39.06	39.06	39.06	39.06	00:00:00
2013-12-27	415,400	39.28	39.75	39.19	39.57	00:00:00
2014-01-10	600,000	39.69	40.64	39.65	40.62	00:00:00
2014-01-14	762,300	39.90	40.10	39.17	39.34	00:00:00
2014-01-15	670,100	39.50	39.62	39.05	39.12	00:00:00
2014-01-20	382,100	40.85	40.85	40.34	40.50	00:00:00
2014-01-23	922,300	38.33	39.81	38.30	39.29	00:00:00
2014-01-24	843,900	39.42	39.42	37.97	38.02	00:00:00
2014-01-30	399,800	37.10	37.40	36.75	37.00	00:00:00
2014-01-31	896,400	37.00	37.19	36.21	37.04	00:00:00
2014-02-03	534,300	36.97	37.47	36.45	36.56	00:00:00
2014-02-04	455,400	36.32	36.67	36.12	36.38	00:00:00
2014-02-05	472,500	36.49	36.73	36.03	36.18	00:00:00
2014-02-13	539,300	39.51	39.85	38.97	39.85	00:00:00
2014-02-14	522,700	39.86	40.07	39.69	40.07	00:00:00
2014-02-17	318,400	40.10	40.46	39.99	40.44	00:00:00
2014-02-25	482,300	37.85	38.08	37.48	37.63	00:00:00
2014-02-26	876,900	37.53	38.47	37.53	38.17	00:00:00
2014-02-27	1,893,200	39.49	40.31	39.00	40.02	00:00:00
2014-02-28	1,099,500	40.02	40.02	38.87	38.94	00:00:00
2014-03-04	781,600	38.33	38.79	38.13	38.42	00:00:00
2014-03-06	539,100	38.11	38.49	37.76	37.85	00:00:00
2014-03-07	716,200	38.06	38.62	37.90	38.17	00:00:00
2014-03-10	586,700	38.05	38.49	37.45	37.54	00:00:00
2014-03-11	476,300	37.64	37.80	37.31	37.37	00:00:00
2014-03-12	666,100	37.40	37.42	36.81	36.90	00:00:00
2014-03-13	597,400	37.03	37.10	36.39	36.39	00:00:00
2014-03-14	813,100	36.17	36.85	36.06	36.58	00:00:00
2014-03-27	612,400	38.35	38.55	37.61	38.08	00:00:00
2014-03-28	634,600	38.15	39.34	38.15	39.29	00:00:00
2014-04-01	579,900	39.40	39.65	38.71	39.03	00:00:00
2014-04-02	380,000	39.08	39.27	38.80	39.02	00:00:00
2014-04-03	312,500	38.97	39.64	38.96	39.42	00:00:00
2014-04-04	510,900	39.50	40.10	39.43	39.81	00:00:00
2014-04-09	1,306,900	39.60	40.70	39.49	40.31	00:00:00
2014-04-10	691,200	40.44	40.66	39.98	40.15	00:00:00
2014-04-24	1,243,400	41.57	42.46	41.54	42.24	00:00:00
2014-04-25	957,500	42.00	42.65	41.86	42.33	00:00:00
2014-05-05	795,600	41.81	41.92	41.24	41.82	00:00:00
2014-05-07	757,500	41.81	41.88	41.25	41.69	00:00:00
2014-05-08	1,530,200	42.30	43.00	41.55	42.32	00:00:00
2014-05-15	754,700	40.37	40.53	39.81	39.81	00:00:00
2014-05-16	976,400	39.76	39.88	38.76	38.86	00:00:00
2014-05-20	499,900	38.40	38.85	38.32	38.62	00:00:00
2014-05-21	494,400	38.51	38.72	38.20	38.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 > >>