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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-12-03	49,500	12.78	12.87	12.72	12.80	00:00:00
2003-12-04	60,500	12.70	12.96	12.70	12.96	00:00:00
2003-12-05	85,700	12.72	13.10	12.72	13.09	00:00:00
2003-12-08	31,300	12.72	12.96	12.72	12.94	00:00:00
2003-12-09	46,100	12.95	13.04	12.81	13.04	00:00:00
2003-12-10	20,000	13.03	13.04	12.85	12.96	00:00:00
2003-12-11	13,000	12.86	13.06	12.86	12.94	00:00:00
2003-12-12	58,800	13.02	13.08	12.96	13.00	00:00:00
2003-12-15	20,900	13.00	13.18	13.00	13.17	00:00:00
2003-12-16	36,000	13.00	13.18	13.00	13.07	00:00:00
2003-12-17	49,300	13.07	13.18	13.04	13.18	00:00:00
2003-12-18	43,100	13.05	13.21	13.04	13.21	00:00:00
2003-12-19	38,700	12.80	13.21	12.80	13.06	00:00:00
2003-12-22	63,300	12.95	13.20	12.94	13.17	00:00:00
2003-12-23	24,300	12.97	13.24	12.97	13.14	00:00:00
2003-12-24	3,900	13.16	13.20	13.05	13.05	00:00:00
2003-12-25	0	13.05	13.05	13.05	13.05	00:00:00
2003-12-26	0	13.05	13.05	13.05	13.05	00:00:00
2003-12-29	13,000	12.91	13.15	12.91	13.13	00:00:00
2003-12-30	148,400	12.93	13.22	12.93	13.21	00:00:00
2003-12-31	28,600	13.20	13.26	13.10	13.20	00:00:00
2004-01-01	0	13.20	13.20	13.20	13.20	00:00:00
2004-01-02	14,000	13.12	13.32	13.12	13.20	00:00:00
2004-01-05	18,900	13.20	13.36	13.14	13.30	00:00:00
2004-01-06	15,500	13.20	13.36	13.20	13.32	00:00:00
2004-01-07	73,600	13.36	13.36	13.26	13.26	00:00:00
2004-01-08	21,100	13.23	13.35	13.15	13.16	00:00:00
2004-01-09	68,300	13.16	13.20	13.05	13.11	00:00:00
2004-01-12	60,200	13.09	13.28	13.09	13.20	00:00:00
2004-01-13	43,500	13.07	13.20	13.04	13.19	00:00:00
2004-01-14	29,900	13.05	13.35	13.05	13.19	00:00:00
2004-01-15	77,400	13.13	13.30	13.13	13.19	00:00:00
2004-01-16	57,500	13.07	13.40	13.07	13.40	00:00:00
2004-01-19	30,400	13.30	13.48	13.15	13.22	00:00:00
2004-01-20	20,000	13.20	13.20	13.17	13.19	00:00:00
2004-01-21	32,900	13.20	13.20	12.87	12.87	00:00:00
2004-01-22	91,700	12.80	12.89	12.74	12.74	00:00:00
2004-01-23	70,300	12.74	13.16	12.74	13.16	00:00:00
2004-01-26	13,200	13.06	13.16	12.93	13.03	00:00:00
2004-01-27	43,400	12.91	13.20	12.91	13.00	00:00:00
2004-01-28	96,900	12.93	13.10	12.81	13.00	00:00:00
2004-01-29	43,100	12.98	12.98	12.78	12.80	00:00:00
2004-01-30	52,800	12.79	12.91	12.73	12.82	00:00:00
2004-02-02	71,500	12.82	12.94	12.72	12.83	00:00:00
2004-02-03	67,100	12.74	12.98	12.74	12.81	00:00:00
2004-02-04	664,600	12.90	13.00	12.78	12.89	00:00:00
2004-02-05	7,300	12.82	13.00	12.82	12.98	00:00:00
2004-02-06	22,600	12.88	12.98	12.76	12.81	00:00:00
2004-02-09	33,800	12.80	13.05	12.80	13.05	00:00:00
2004-02-10	58,500	13.05	13.05	12.80	13.00	00:00:00
2004-02-11	17,500	13.00	13.04	12.81	12.96	00:00:00
2004-02-12	54,400	12.96	13.20	12.93	13.00	00:00:00
2004-02-13	49,400	13.00	13.18	12.90	12.91	00:00:00
2004-02-16	12,800	12.92	13.16	12.92	13.10	00:00:00
2004-02-17	196,400	13.00	13.32	13.00	13.20	00:00:00
2004-02-18	71,300	13.11	13.23	13.11	13.16	00:00:00
2004-02-19	31,700	13.13	13.30	13.10	13.16	00:00:00
2004-02-20	9,300	13.15	13.19	13.11	13.14	00:00:00
2004-02-23	96,700	13.16	13.22	13.14	13.20	00:00:00
2004-02-24	42,900	13.20	13.22	13.10	13.20	00:00:00
2004-02-25	38,900	13.26	13.26	13.12	13.20	00:00:00
2004-02-26	6,700	13.10	13.24	13.10	13.18	00:00:00
2004-02-27	66,400	13.18	13.20	13.00	13.00	00:00:00
2004-03-01	49,000	13.00	13.18	12.98	13.18	00:00:00
2004-03-02	382,800	13.18	13.69	13.18	13.69	00:00:00
2004-03-03	230,400	13.60	13.69	13.46	13.58	00:00:00
2004-03-04	30,500	13.46	13.59	13.46	13.58	00:00:00
2004-03-05	289,600	13.58	14.78	13.58	14.25	00:00:00
2004-03-08	126,100	14.11	14.21	14.03	14.20	00:00:00
2004-03-09	94,000	14.18	14.23	14.12	14.20	00:00:00
2004-03-10	74,700	14.13	14.20	14.12	14.12	00:00:00
2004-03-11	102,200	14.12	14.18	13.66	13.82	00:00:00
2004-03-12	131,800	13.79	14.00	13.71	14.00	00:00:00
2004-03-15	144,000	13.74	14.18	13.74	13.99	00:00:00
2004-03-16	88,600	13.74	14.26	13.73	14.26	00:00:00
2004-03-17	83,100	14.16	14.16	13.88	14.00	00:00:00
2004-03-18	41,700	13.97	14.20	13.95	14.20	00:00:00
2004-03-19	101,100	14.01	14.50	14.01	14.49	00:00:00
2004-03-22	195,000	14.22	14.48	14.22	14.42	00:00:00
2004-03-23	228,500	14.40	14.48	14.28	14.39	00:00:00
2004-03-24	117,800	14.22	14.39	14.22	14.26	00:00:00
2004-03-25	91,400	14.22	14.40	14.22	14.36	00:00:00
2004-03-26	54,900	14.22	14.50	14.22	14.50	00:00:00
2004-03-29	69,300	14.22	14.50	14.22	14.30	00:00:00
2004-03-30	59,400	14.30	14.60	14.28	14.51	00:00:00
2004-03-31	16,600	14.60	14.60	14.45	14.60	00:00:00
2004-04-01	9,300	14.33	14.59	14.33	14.57	00:00:00
2004-04-02	191,900	14.58	14.77	14.49	14.64	00:00:00
2004-04-05	38,000	14.60	14.70	14.60	14.62	00:00:00
2004-04-06	151,600	14.60	14.60	14.34	14.47	00:00:00
2004-04-07	59,800	14.36	14.60	14.36	14.59	00:00:00
2004-04-08	53,700	14.59	14.70	14.48	14.60	00:00:00
2004-04-09	0	14.60	14.60	14.60	14.60	00:00:00
2004-04-12	0	14.60	14.60	14.60	14.60	00:00:00
2004-04-13	31,300	14.60	14.78	14.60	14.78	00:00:00
2004-04-14	22,900	14.78	14.78	14.46	14.68	00:00:00
2004-04-15	29,100	14.46	14.49	14.34	14.43	00:00:00
2004-04-16	13,000	14.41	14.58	14.41	14.42	00:00:00
2004-04-19	79,800	14.69	15.00	14.55	14.90	00:00:00
2004-04-20	67,700	14.94	15.00	14.80	14.97	00:00:00
2004-04-21	59,700	14.86	14.96	14.80	14.95	00:00:00
2004-04-22	44,400	14.90	14.95	14.67	14.86	00:00:00
2004-04-23	105,800	14.95	15.04	14.82	15.00	00:00:00
2004-04-26	66,600	14.96	15.33	14.83	15.14	00:00:00
2004-04-27	32,500	15.22	15.29	15.12	15.19	00:00:00
2004-04-28	25,700	15.00	15.35	14.80	14.94	00:00:00
2004-04-29	33,600	14.86	14.97	14.40	14.69	00:00:00
2004-04-30	82,300	14.60	15.10	14.58	14.74	00:00:00
2004-05-03	120,200	14.70	14.90	14.61	14.80	00:00:00
2004-05-04	34,800	14.83	14.90	14.66	14.77	00:00:00
2004-05-05	19,800	14.43	14.84	14.43	14.68	00:00:00
2004-05-06	41,700	14.58	14.80	14.40	14.69	00:00:00
2004-05-07	121,100	14.66	14.69	14.45	14.51	00:00:00
2004-05-10	98,400	14.40	14.50	13.74	13.74	00:00:00
2004-05-11	122,600	13.82	14.30	13.82	14.21	00:00:00
2004-05-12	82,900	14.12	14.44	14.12	14.28	00:00:00
2004-05-13	103,500	14.15	14.56	14.10	14.10	00:00:00
2004-05-14	19,900	14.00	14.34	13.75	14.28	00:00:00
2004-05-17	30,500	14.32	14.32	13.90	13.97	00:00:00
2004-05-18	22,900	13.82	14.06	13.82	13.90	00:00:00
2004-05-19	68,500	14.00	14.40	14.00	14.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>