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
2004-05-19	68,500	14.00	14.40	14.00	14.37	00:00:00
2004-05-20	8,700	14.10	14.36	14.02	14.20	00:00:00
2004-05-21	35,200	14.35	14.40	14.02	14.40	00:00:00
2004-05-24	8,200	14.40	14.40	14.23	14.25	00:00:00
2004-05-25	33,700	14.24	14.40	14.00	14.02	00:00:00
2004-05-26	27,700	14.40	14.40	14.09	14.23	00:00:00
2004-05-27	33,600	14.27	14.40	14.13	14.40	00:00:00
2004-05-28	20,000	14.40	14.40	14.13	14.29	00:00:00
2004-05-31	1,100	14.20	14.36	14.20	14.30	00:00:00
2004-06-01	34,000	14.20	14.40	14.20	14.22	00:00:00
2004-06-02	13,300	14.40	14.47	14.22	14.22	00:00:00
2004-06-03	34,300	14.22	14.44	14.20	14.30	00:00:00
2004-06-04	27,400	14.22	14.46	14.22	14.30	00:00:00
2004-06-07	14,800	14.30	14.50	14.30	14.45	00:00:00
2004-06-08	17,700	14.32	14.40	14.32	14.36	00:00:00
2004-06-09	28,300	14.40	14.48	14.36	14.41	00:00:00
2004-06-10	42,100	14.41	14.73	14.41	14.60	00:00:00
2004-06-11	211,900	14.90	15.49	14.90	15.36	00:00:00
2004-06-14	109,500	15.26	15.56	15.24	15.45	00:00:00
2004-06-15	34,400	15.45	15.56	15.26	15.50	00:00:00
2004-06-16	111,400	15.51	16.12	15.51	16.00	00:00:00
2004-06-17	16,300	15.98	15.98	15.71	15.71	00:00:00
2004-06-18	6,600	15.64	15.72	15.55	15.59	00:00:00
2004-06-21	691,600	15.56	15.69	15.55	15.58	00:00:00
2004-06-22	51,200	15.55	15.59	15.39	15.55	00:00:00
2004-06-23	63,200	15.38	15.50	15.24	15.24	00:00:00
2004-06-24	117,000	15.30	15.58	15.30	15.54	00:00:00
2004-06-25	82,800	15.60	16.00	15.60	16.00	00:00:00
2004-06-28	62,100	15.72	16.25	15.72	16.19	00:00:00
2004-06-29	35,500	16.20	16.27	16.01	16.18	00:00:00
2004-06-30	58,000	16.18	16.20	16.03	16.13	00:00:00
2004-07-01	19,200	16.20	16.40	16.18	16.36	00:00:00
2004-07-02	40,500	16.20	16.38	16.03	16.36	00:00:00
2004-07-05	29,200	16.36	16.68	16.30	16.52	00:00:00
2004-07-06	99,300	16.52	16.72	16.43	16.72	00:00:00
2004-07-07	100,700	16.48	16.48	16.16	16.21	00:00:00
2004-07-08	66,900	16.15	16.15	15.82	15.84	00:00:00
2004-07-09	47,200	15.60	15.95	15.59	15.80	00:00:00
2004-07-12	22,800	15.80	16.20	15.80	16.00	00:00:00
2004-07-13	24,700	15.81	16.20	15.81	16.07	00:00:00
2004-07-14	29,800	15.84	16.40	15.84	16.32	00:00:00
2004-07-15	72,300	16.38	16.38	16.27	16.37	00:00:00
2004-07-16	19,300	16.00	16.37	16.00	16.30	00:00:00
2004-07-19	29,800	16.07	16.28	16.04	16.28	00:00:00
2004-07-20	54,300	16.00	16.27	15.82	16.20	00:00:00
2004-07-21	32,000	16.00	16.20	16.00	16.10	00:00:00
2004-07-22	12,500	15.90	16.27	15.90	16.27	00:00:00
2004-07-23	10,500	16.14	16.30	15.95	16.15	00:00:00
2004-07-26	671,400	15.93	16.12	15.62	15.64	00:00:00
2004-07-27	76,000	15.21	15.72	15.21	15.36	00:00:00
2004-07-28	59,200	15.14	16.27	15.14	16.26	00:00:00
2004-07-29	96,600	16.35	16.60	16.35	16.52	00:00:00
2004-07-30	99,400	16.32	16.66	16.32	16.66	00:00:00
2004-08-02	38,500	16.54	16.58	16.33	16.58	00:00:00
2004-08-03	73,300	16.59	16.60	16.53	16.60	00:00:00
2004-08-04	20,600	16.36	16.57	16.36	16.55	00:00:00
2004-08-05	14,400	16.37	16.57	16.37	16.50	00:00:00
2004-08-06	33,800	16.40	16.42	16.34	16.36	00:00:00
2004-08-09	39,400	16.36	16.36	16.28	16.29	00:00:00
2004-08-10	52,100	16.38	16.58	16.30	16.58	00:00:00
2004-08-11	30,400	16.41	16.60	16.39	16.40	00:00:00
2004-08-12	99,100	16.40	16.80	16.40	16.80	00:00:00
2004-08-13	54,000	16.46	16.73	16.46	16.56	00:00:00
2004-08-16	14,600	16.60	16.60	16.40	16.40	00:00:00
2004-08-17	14,300	16.30	16.48	16.25	16.25	00:00:00
2004-08-18	19,900	16.20	16.24	16.08	16.14	00:00:00
2004-08-19	42,600	16.20	16.39	16.08	16.20	00:00:00
2004-08-20	13,400	16.05	16.30	16.05	16.24	00:00:00
2004-08-23	35,300	16.34	16.48	16.24	16.48	00:00:00
2004-08-24	12,100	16.49	16.49	16.25	16.37	00:00:00
2004-08-25	59,300	16.30	16.37	16.27	16.34	00:00:00
2004-08-26	33,200	16.24	16.34	16.24	16.30	00:00:00
2004-08-27	52,000	16.14	16.34	16.07	16.15	00:00:00
2004-08-30	16,300	16.04	16.19	16.04	16.14	00:00:00
2004-08-31	88,400	16.10	16.17	16.10	16.12	00:00:00
2004-09-01	19,300	16.10	16.20	16.10	16.10	00:00:00
2004-09-02	34,100	16.10	16.26	16.10	16.26	00:00:00
2004-09-03	43,600	16.20	16.60	16.20	16.60	00:00:00
2004-09-06	7,600	16.32	16.43	16.32	16.40	00:00:00
2004-09-07	5,800	16.40	16.60	16.38	16.60	00:00:00
2004-09-08	106,200	16.60	16.80	16.54	16.80	00:00:00
2004-09-09	125,800	16.80	16.97	16.62	16.97	00:00:00
2004-09-10	146,000	16.80	17.03	16.80	16.97	00:00:00
2004-09-13	49,100	16.90	17.60	16.90	17.60	00:00:00
2004-09-14	60,700	17.52	17.52	17.20	17.32	00:00:00
2004-09-15	270,300	18.40	18.40	17.51	17.59	00:00:00
2004-09-16	173,600	17.82	17.95	17.71	17.82	00:00:00
2004-09-17	84,600	17.82	18.26	17.40	18.00	00:00:00
2004-09-20	31,300	18.20	18.20	17.80	17.95	00:00:00
2004-09-21	42,500	17.67	18.17	17.67	18.13	00:00:00
2004-09-22	76,300	17.84	18.36	17.84	18.34	00:00:00
2004-09-23	159,900	18.18	18.31	18.14	18.30	00:00:00
2004-09-24	110,800	18.36	18.48	18.23	18.48	00:00:00
2004-09-27	70,300	18.59	18.60	18.46	18.60	00:00:00
2004-09-28	136,700	18.60	18.90	18.60	18.89	00:00:00
2004-09-29	118,600	18.80	18.90	18.67	18.90	00:00:00
2004-09-30	149,700	18.80	18.90	18.40	18.80	00:00:00
2004-10-01	173,400	18.76	19.42	18.76	19.38	00:00:00
2004-10-04	114,700	19.57	19.80	19.40	19.64	00:00:00
2004-10-05	73,700	19.49	19.66	19.28	19.50	00:00:00
2004-10-06	50,000	19.57	19.57	19.32	19.50	00:00:00
2004-10-07	81,400	19.50	19.60	19.34	19.53	00:00:00
2004-10-08	147,500	19.59	19.90	19.46	19.80	00:00:00
2004-10-11	88,100	19.78	19.90	19.76	19.88	00:00:00
2004-10-12	91,300	19.86	19.87	19.22	19.40	00:00:00
2004-10-13	106,800	19.20	19.40	19.04	19.18	00:00:00
2004-10-14	92,400	19.19	19.30	19.08	19.21	00:00:00
2004-10-15	115,000	19.20	19.30	19.09	19.23	00:00:00
2004-10-18	45,400	19.35	19.39	19.20	19.39	00:00:00
2004-10-19	39,000	19.40	19.50	19.37	19.45	00:00:00
2004-10-20	22,500	19.58	19.58	19.08	19.49	00:00:00
2004-10-21	52,600	19.40	19.50	19.33	19.49	00:00:00
2004-10-22	41,500	19.49	19.60	19.42	19.45	00:00:00
2004-10-25	132,100	19.24	19.50	19.12	19.45	00:00:00
2004-10-26	70,600	19.49	19.49	19.01	19.07	00:00:00
2004-10-27	48,300	19.00	19.14	18.91	18.99	00:00:00
2004-10-28	186,000	19.20	19.60	19.20	19.32	00:00:00
2004-10-29	25,700	19.10	19.50	19.10	19.38	00:00:00
2004-11-01	36,700	19.34	19.80	19.34	19.67	00:00:00
2004-11-02	31,800	19.76	19.84	19.64	19.78	00:00:00
2004-11-03	45,300	19.84	19.89	19.67	19.82	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 > >>