Vallourec（VK.PA）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 18.75 | 18.80 | 18.38 | 18.56 | -1.07% | 797,539 |
| 2026-09-01 | 18.82 | 19.02 | 18.45 | 18.76 | +0.70% | 1,161,257 |
| 2026-08-31 | 17.95 | 18.87 | 17.95 | 18.63 | +4.90% | 1,492,441 |
| 2026-08-28 | 18.07 | 18.18 | 17.71 | 17.76 | -0.39% | 676,184 |
| 2026-08-27 | 17.83 | 18.03 | 17.74 | 17.83 | +0.45% | 464,445 |
| 2026-08-26 | 18.14 | 18.18 | 17.75 | 17.75 | -2.45% | 989,846 |
| 2026-08-25 | 17.80 | 18.20 | 17.77 | 18.20 | +3.44% | 880,394 |
| 2026-08-24 | 17.95 | 17.96 | 17.59 | 17.59 | -0.68% | 732,266 |
| 2026-08-21 | 18.02 | 18.13 | 17.71 | 17.71 | -2.24% | 955,033 |
| 2026-08-20 | 18.21 | 18.25 | 17.67 | 18.11 | -0.30% | 896,429 |
| 2026-08-19 | 18.23 | 18.50 | 18.17 | 18.17 | +0.08% | 875,807 |
| 2026-08-18 | 18.05 | 18.40 | 18.04 | 18.16 | +0.53% | 841,178 |
| 2026-08-17 | 18.18 | 18.33 | 18.06 | 18.06 | -0.17% | 738,441 |
| 2026-08-14 | 18.21 | 18.30 | 18.00 | 18.09 | -0.22% | 727,641 |
| 2026-08-13 | 18.37 | 18.50 | 17.98 | 18.13 | -0.82% | 842,381 |
| 2026-08-12 | 18.54 | 18.83 | 18.28 | 18.28 | +0.11% | 1,229,755 |
| 2026-08-11 | 18.77 | 18.93 | 18.26 | 18.26 | -1.85% | 757,893 |
| 2026-08-10 | 18.56 | 18.70 | 18.31 | 18.61 | +0.35% | 618,664 |
| 2026-08-07 | 19.10 | 19.18 | 18.51 | 18.54 | -2.68% | 784,194 |
| 2026-08-06 | 19.01 | 19.54 | 18.93 | 19.05 | +0.32% | 801,275 |
| 2026-08-05 | 19.32 | 19.48 | 18.86 | 18.99 | -1.66% | 1,160,607 |
| 2026-08-04 | 18.86 | 19.32 | 18.86 | 19.31 | +3.12% | 953,714 |
| 2026-08-03 | 19.09 | 19.32 | 18.52 | 18.73 | -10.02% | 1,330,139 |
| 2026-07-31 | 21.05 | 21.32 | 20.81 | 20.81 | -0.24% | 1,759,197 |
| 2026-07-30 | 20.65 | 20.93 | 20.10 | 20.86 | -1.60% | 1,677,271 |
| 2026-07-29 | 21.20 | 21.45 | 20.96 | 21.20 | +0.90% | 984,131 |
| 2026-07-28 | 21.51 | 21.71 | 21.01 | 21.01 | -2.87% | 1,046,280 |
| 2026-07-27 | 22.00 | 22.09 | 21.63 | 21.63 | -2.17% | 775,908 |
| 2026-07-24 | 21.88 | 22.31 | 21.66 | 22.11 | +1.05% | 875,245 |
| 2026-07-23 | 21.70 | 22.02 | 21.60 | 21.88 | +1.44% | 1,047,563 |
| 2026-07-22 | 21.24 | 21.68 | 21.23 | 21.57 | +2.18% | 1,017,585 |
| 2026-07-21 | 21.30 | 21.33 | 20.74 | 21.11 | -0.28% | 835,233 |
| 2026-07-20 | 21.01 | 21.17 | 20.86 | 21.17 | +2.12% | 848,120 |
| 2026-07-17 | 20.44 | 20.73 | 20.32 | 20.73 | +0.97% | 782,239 |
| 2026-07-16 | 20.89 | 20.97 | 20.49 | 20.53 | -0.82% | 735,115 |
| 2026-07-15 | 21.00 | 21.18 | 20.66 | 20.70 | -0.72% | 486,715 |
| 2026-07-14 | 21.31 | 21.34 | 20.85 | 20.85 | -1.04% | 530,488 |
| 2026-07-13 | 20.83 | 21.07 | 20.63 | 21.07 | +2.73% | 786,396 |
| 2026-07-10 | 20.75 | 20.87 | 20.42 | 20.51 | -0.82% | 500,408 |
| 2026-07-09 | 21.05 | 21.11 | 20.56 | 20.68 | -1.71% | 513,803 |
| 2026-07-08 | 20.82 | 21.41 | 20.72 | 21.04 | +3.24% | 1,455,010 |
| 2026-07-07 | 20.20 | 20.58 | 20.19 | 20.38 | +0.64% | 658,787 |
| 2026-07-06 | 20.30 | 20.48 | 20.22 | 20.25 | -1.51% | 459,411 |
| 2026-07-03 | 20.40 | 20.61 | 20.30 | 20.56 | +1.53% | 422,605 |
| 2026-07-02 | 20.00 | 20.32 | 19.85 | 20.25 | +1.15% | 770,030 |
| 2026-07-01 | 20.26 | 20.26 | 19.80 | 20.02 | -2.29% | 1,021,852 |
| 2026-06-30 | 20.73 | 20.83 | 20.24 | 20.49 | -1.11% | 825,455 |
| 2026-06-29 | 20.45 | 20.77 | 20.31 | 20.72 | +1.57% | 915,958 |
| 2026-06-26 | 21.09 | 21.09 | 20.40 | 20.40 | -3.32% | 1,301,361 |
| 2026-06-25 | 21.28 | 21.40 | 21.06 | 21.10 | -1.86% | 988,094 |
| 2026-06-24 | 22.30 | 22.33 | 21.24 | 21.50 | -3.28% | 721,828 |
| 2026-06-23 | 22.20 | 22.23 | 21.64 | 22.23 | -0.18% | 799,080 |
| 2026-06-22 | 22.78 | 22.81 | 21.94 | 22.27 | -0.93% | 802,470 |
| 2026-06-19 | 22.39 | 22.64 | 22.17 | 22.48 | +1.44% | 1,037,132 |
| 2026-06-18 | 23.60 | 23.63 | 21.72 | 22.16 | -6.42% | 1,801,619 |
| 2026-06-17 | 23.55 | 23.72 | 23.32 | 23.68 | +0.85% | 580,517 |
| 2026-06-16 | 24.05 | 24.10 | 23.32 | 23.48 | -2.61% | 650,878 |
| 2026-06-15 | 24.16 | 24.56 | 23.70 | 24.11 | -2.03% | 712,158 |
| 2026-06-12 | 24.09 | 24.61 | 23.75 | 24.61 | +2.71% | 486,315 |
| 2026-06-11 | 23.99 | 24.13 | 23.84 | 23.96 | +1.10% | 385,704 |
| 2026-06-10 | 23.84 | 23.99 | 23.36 | 23.70 | -0.92% | 603,852 |
| 2026-06-09 | 24.41 | 24.41 | 23.85 | 23.92 | -1.77% | 533,086 |
| 2026-06-08 | 24.18 | 24.56 | 24.17 | 24.35 | +0.08% | 267,512 |
| 2026-06-05 | 24.60 | 24.72 | 24.17 | 24.33 | -0.57% | 480,492 |
| 2026-06-04 | 24.38 | 24.48 | 23.86 | 24.47 | +0.12% | 436,787 |
| 2026-06-03 | 24.78 | 24.82 | 24.27 | 24.44 | -0.85% | 463,199 |
| 2026-06-02 | 24.02 | 24.88 | 23.90 | 24.65 | +2.37% | 591,675 |
| 2026-06-01 | 24.07 | 24.48 | 24.01 | 24.08 | +0.67% | 853,415 |
| 2026-05-29 | 23.93 | 24.06 | 23.76 | 23.92 | -0.13% | 1,133,836 |
| 2026-05-28 | 23.89 | 24.15 | 23.70 | 23.95 | +0.93% | 553,640 |
| 2026-05-27 | 24.47 | 24.66 | 23.55 | 23.73 | -4.00% | 729,761 |
| 2026-05-26 | 24.25 | 24.83 | 24.24 | 24.72 | +1.69% | 637,246 |
| 2026-05-25 | 23.87 | 24.43 | 23.82 | 24.31 | +1.12% | 312,225 |
| 2026-05-22 | 24.25 | 24.30 | 23.97 | 24.04 | -0.33% | 1,117,613 |
| 2026-05-21 | 24.20 | 24.60 | 24.06 | 24.12 | -0.62% | 1,961,798 |
| 2026-05-20 | 24.36 | 24.84 | 24.03 | 24.27 | +1.12% | 1,306,044 |
| 2026-05-19 | 23.51 | 24.62 | 23.32 | 24.00 | -7.94% | 2,622,157 |
| 2026-05-18 | 26.65 | 27.11 | 25.89 | 26.07 | -2.07% | 550,218 |
| 2026-05-15 | 27.34 | 27.65 | 26.57 | 26.62 | -2.63% | 822,847 |
| 2026-05-14 | 26.93 | 27.67 | 26.74 | 27.34 | +1.56% | 1,456,098 |
| 2026-05-13 | 24.08 | 26.92 | 23.69 | 26.92 | +12.17% | 1,635,543 |
| 2026-05-12 | 24.84 | 24.86 | 24.00 | 24.00 | -2.00% | 801,518 |
| 2026-05-11 | 24.05 | 24.51 | 23.78 | 24.49 | +3.77% | 877,348 |
| 2026-05-08 | 23.82 | 24.00 | 23.42 | 23.60 | +0.25% | 617,925 |
| 2026-05-07 | 24.43 | 24.65 | 23.11 | 23.54 | -5.31% | 1,764,620 |
| 2026-05-06 | 25.66 | 25.75 | 24.03 | 24.86 | -2.70% | 1,093,799 |
| 2026-05-05 | 25.60 | 25.74 | 25.28 | 25.55 | +0.00% | 535,579 |
| 2026-05-04 | 25.50 | 25.89 | 25.32 | 25.55 | -0.39% | 502,173 |
| 2026-04-30 | 25.00 | 25.70 | 24.81 | 25.65 | +2.35% | 534,923 |
| 2026-04-29 | 24.88 | 25.25 | 24.88 | 25.06 | +0.60% | 440,140 |
| 2026-04-28 | 25.18 | 25.36 | 24.78 | 24.91 | -1.03% | 437,884 |
| 2026-04-27 | 25.32 | 25.67 | 25.11 | 25.17 | +0.00% | 668,104 |
| 2026-04-24 | 24.83 | 25.32 | 24.75 | 25.17 | +1.21% | 577,474 |
| 2026-04-23 | 24.88 | 25.05 | 24.64 | 24.87 | +1.14% | 759,894 |
| 2026-04-22 | 23.75 | 24.74 | 23.70 | 24.59 | +3.80% | 1,008,028 |
| 2026-04-21 | 23.56 | 23.83 | 23.39 | 23.69 | -0.29% | 701,948 |
| 2026-04-20 | 23.64 | 23.84 | 23.40 | 23.76 | +2.19% | 524,479 |
| 2026-04-17 | 23.72 | 23.89 | 22.95 | 23.25 | -2.31% | 1,012,795 |
| 2026-04-16 | 23.71 | 23.88 | 23.47 | 23.80 | +0.68% | 499,832 |
| 2026-04-15 | 23.29 | 23.69 | 23.28 | 23.64 | +0.00% | 559,101 |
| 2026-04-14 | 23.50 | 23.76 | 23.27 | 23.64 | +0.17% | 554,034 |
| 2026-04-13 | 23.20 | 23.98 | 23.20 | 23.60 | +1.99% | 635,620 |
| 2026-04-10 | 22.85 | 23.14 | 22.76 | 23.14 | -0.04% | 552,642 |
| 2026-04-09 | 22.30 | 23.60 | 22.22 | 23.15 | +5.47% | 1,170,036 |
| 2026-04-08 | 21.36 | 21.95 | 21.09 | 21.95 | +0.73% | 751,246 |
| 2026-04-07 | 22.02 | 22.27 | 21.72 | 21.79 | -1.13% | 766,918 |
| 2026-04-02 | 21.64 | 22.21 | 21.64 | 22.04 | +2.18% | 649,529 |
| 2026-04-01 | 21.62 | 21.62 | 20.92 | 21.57 | -0.83% | 1,245,891 |
| 2026-03-31 | 21.21 | 21.75 | 21.09 | 21.75 | +2.50% | 956,539 |
| 2026-03-30 | 21.20 | 21.50 | 21.09 | 21.22 | +0.05% | 789,383 |
| 2026-03-27 | 21.45 | 21.69 | 20.87 | 21.21 | -0.84% | 1,110,206 |
| 2026-03-26 | 20.90 | 21.46 | 20.84 | 21.39 | +1.86% | 627,479 |
| 2026-03-25 | 20.28 | 21.32 | 20.24 | 21.00 | +4.01% | 1,806,495 |
| 2026-03-24 | 19.70 | 20.25 | 19.68 | 20.19 | +2.88% | 913,601 |
| 2026-03-23 | 19.49 | 19.97 | 19.20 | 19.63 | -2.12% | 685,853 |
| 2026-03-20 | 19.61 | 20.16 | 19.58 | 20.05 | +1.85% | 1,286,287 |
| 2026-03-19 | 19.79 | 19.89 | 19.54 | 19.68 | -0.61% | 868,016 |
| 2026-03-18 | 19.52 | 19.80 | 19.41 | 19.80 | +1.10% | 808,494 |
| 2026-03-17 | 18.93 | 19.61 | 18.84 | 19.59 | +4.04% | 639,082 |
| 2026-03-16 | 18.96 | 19.02 | 18.57 | 18.83 | +0.72% | 610,273 |
| 2026-03-13 | 18.95 | 19.12 | 18.70 | 18.70 | -1.99% | 712,648 |
| 2026-03-12 | 19.44 | 19.49 | 18.88 | 19.07 | -2.38% | 621,175 |
| 2026-03-11 | 19.67 | 19.73 | 19.31 | 19.54 | -0.03% | 415,555 |
| 2026-03-10 | 19.64 | 19.82 | 19.36 | 19.55 | +0.21% | 733,699 |
| 2026-03-09 | 18.65 | 19.50 | 18.54 | 19.50 | +1.59% | 958,900 |
| 2026-03-06 | 19.08 | 19.36 | 18.80 | 19.20 | +0.55% | 665,584 |
| 2026-03-05 | 19.60 | 19.72 | 19.02 | 19.09 | -2.10% | 592,538 |
| 2026-03-04 | 19.23 | 19.60 | 19.05 | 19.50 | +1.30% | 831,405 |
| 2026-03-03 | 19.50 | 19.52 | 18.91 | 19.25 | -1.16% | 1,166,164 |
| 2026-03-02 | 20.14 | 20.33 | 19.20 | 19.48 | -1.42% | 1,283,174 |
| 2026-02-27 | 19.10 | 20.30 | 18.50 | 19.76 | -0.55% | 1,884,049 |
| 2026-02-26 | 19.50 | 19.87 | 19.44 | 19.87 | +1.98% | 720,343 |
| 2026-02-25 | 19.57 | 19.72 | 19.40 | 19.48 | -0.13% | 1,115,059 |
| 2026-02-24 | 19.45 | 19.79 | 19.34 | 19.51 | +0.80% | 907,784 |
| 2026-02-23 | 19.45 | 19.50 | 19.22 | 19.36 | +0.23% | 911,156 |
| 2026-02-20 | 19.50 | 19.65 | 19.20 | 19.31 | -1.50% | 551,778 |
| 2026-02-19 | 19.20 | 19.82 | 19.04 | 19.61 | +3.13% | 1,007,210 |
| 2026-02-18 | 18.90 | 19.15 | 18.88 | 19.01 | +1.22% | 436,671 |
| 2026-02-17 | 18.60 | 18.88 | 18.43 | 18.78 | +1.24% | 603,267 |
| 2026-02-16 | 18.30 | 18.60 | 18.22 | 18.55 | +1.67% | 281,639 |
| 2026-02-13 | 18.36 | 18.59 | 17.85 | 18.25 | -1.24% | 1,071,299 |
| 2026-02-12 | 18.95 | 19.12 | 18.36 | 18.48 | -2.07% | 901,393 |
| 2026-02-11 | 18.50 | 18.90 | 18.48 | 18.86 | +2.06% | 686,881 |
| 2026-02-10 | 18.50 | 18.73 | 18.45 | 18.48 | -0.46% | 539,762 |
| 2026-02-09 | 18.60 | 18.89 | 18.53 | 18.57 | +0.27% | 1,026,878 |
| 2026-02-06 | 18.53 | 18.68 | 18.36 | 18.52 | +0.19% | 593,206 |
| 2026-02-05 | 18.30 | 18.64 | 18.20 | 18.48 | +0.71% | 565,122 |
| 2026-02-04 | 18.61 | 18.73 | 18.27 | 18.36 | -0.76% | 652,761 |
| 2026-02-03 | 18.14 | 18.65 | 18.10 | 18.50 | +2.15% | 1,015,658 |
| 2026-02-02 | 17.40 | 18.11 | 17.30 | 18.11 | +1.37% | 795,537 |
| 2026-01-30 | 17.68 | 17.95 | 17.36 | 17.86 | -0.08% | 807,701 |
| 2026-01-29 | 18.10 | 18.52 | 17.84 | 17.88 | -0.14% | 1,182,711 |
| 2026-01-28 | 17.70 | 18.02 | 17.58 | 17.90 | +1.68% | 544,092 |
| 2026-01-27 | 17.60 | 17.82 | 17.50 | 17.61 | +0.72% | 556,440 |
| 2026-01-26 | 18.02 | 18.10 | 17.47 | 17.48 | -2.81% | 601,823 |
| 2026-01-23 | 17.57 | 18.30 | 17.56 | 17.98 | +1.81% | 1,020,327 |
| 2026-01-22 | 17.70 | 17.88 | 17.13 | 17.66 | +0.06% | 845,728 |
| 2026-01-21 | 16.80 | 17.66 | 16.80 | 17.66 | +5.53% | 956,781 |
| 2026-01-20 | 16.73 | 16.86 | 16.39 | 16.73 | -0.62% | 870,616 |
| 2026-01-19 | 16.80 | 17.01 | 16.52 | 16.84 | -1.46% | 414,236 |
| 2026-01-16 | 17.27 | 17.27 | 17.01 | 17.09 | -1.24% | 460,891 |
| 2026-01-15 | 17.10 | 17.38 | 16.98 | 17.30 | +1.26% | 462,897 |
| 2026-01-14 | 17.26 | 17.26 | 17.01 | 17.09 | -1.13% | 566,328 |
| 2026-01-13 | 16.93 | 17.34 | 16.91 | 17.28 | +2.37% | 884,053 |
| 2026-01-12 | 17.09 | 17.29 | 16.82 | 16.88 | -0.15% | 645,792 |
| 2026-01-09 | 16.91 | 17.17 | 16.53 | 16.91 | +1.99% | 935,686 |
| 2026-01-08 | 16.02 | 16.69 | 15.91 | 16.57 | +4.77% | 1,141,290 |
| 2026-01-07 | 16.38 | 16.39 | 15.73 | 15.82 | -3.39% | 676,010 |
| 2026-01-06 | 16.45 | 16.69 | 16.25 | 16.38 | +0.71% | 527,988 |
| 2026-01-05 | 16.32 | 16.39 | 16.02 | 16.26 | +1.63% | 792,270 |
| 2026-01-02 | 15.85 | 16.00 | 15.80 | 16.00 | +1.98% | 333,044 |
| 2025-12-31 | 15.76 | 15.84 | 15.69 | 15.69 | -0.76% | 124,189 |
| 2025-12-30 | 15.79 | 15.90 | 15.79 | 15.81 | +0.41% | 286,868 |
| 2025-12-29 | 15.69 | 15.84 | 15.52 | 15.74 | +1.06% | 406,280 |
| 2025-12-24 | 15.50 | 15.58 | 15.46 | 15.58 | +0.61% | 115,828 |
| 2025-12-23 | 15.46 | 15.56 | 15.43 | 15.48 | -0.10% | 208,160 |
| 2025-12-22 | 15.54 | 15.64 | 15.44 | 15.50 | +0.10% | 314,943 |
| 2025-12-19 | 15.70 | 15.76 | 15.46 | 15.48 | -1.37% | 918,821 |
| 2025-12-18 | 15.57 | 15.70 | 15.50 | 15.70 | +1.06% | 715,925 |
| 2025-12-17 | 15.63 | 15.74 | 15.50 | 15.54 | -0.92% | 459,046 |
| 2025-12-16 | 15.70 | 15.95 | 15.65 | 15.68 | -0.44% | 398,454 |
| 2025-12-15 | 15.66 | 16.02 | 15.66 | 15.75 | +1.91% | 573,493 |
| 2025-12-12 | 15.40 | 15.80 | 15.30 | 15.46 | +0.85% | 556,817 |
| 2025-12-11 | 15.39 | 15.50 | 15.26 | 15.32 | +0.00% | 325,759 |
| 2025-12-10 | 15.53 | 15.53 | 15.21 | 15.32 | -1.26% | 460,618 |
| 2025-12-09 | 15.53 | 15.63 | 15.41 | 15.52 | -0.42% | 328,802 |
| 2025-12-08 | 15.74 | 15.81 | 15.59 | 15.59 | -1.39% | 293,220 |
| 2025-12-05 | 15.82 | 15.97 | 15.77 | 15.80 | +0.13% | 332,873 |
| 2025-12-04 | 15.70 | 15.86 | 15.61 | 15.79 | +0.86% | 252,262 |
| 2025-12-03 | 15.48 | 15.68 | 15.38 | 15.65 | +2.05% | 491,632 |
| 2025-12-02 | 15.94 | 15.94 | 15.34 | 15.34 | -3.52% | 635,505 |
| 2025-12-01 | 15.61 | 15.92 | 15.61 | 15.89 | +1.21% | 446,878 |
| 2025-11-28 | 15.43 | 15.73 | 15.38 | 15.71 | +2.31% | 775,117 |
| 2025-11-27 | 15.70 | 15.73 | 15.31 | 15.35 | -2.14% | 546,339 |
| 2025-11-26 | 15.64 | 15.80 | 15.50 | 15.69 | +1.26% | 382,656 |
| 2025-11-25 | 15.43 | 15.54 | 15.26 | 15.49 | +0.52% | 318,932 |
| 2025-11-24 | 15.65 | 15.65 | 15.31 | 15.41 | -1.56% | 724,302 |
| 2025-11-21 | 15.85 | 15.86 | 15.54 | 15.65 | -3.15% | 655,604 |
| 2025-11-20 | 16.20 | 16.43 | 16.09 | 16.16 | +0.62% | 400,954 |
| 2025-11-19 | 15.94 | 16.17 | 15.88 | 16.07 | +1.52% | 661,074 |
| 2025-11-18 | 15.99 | 16.13 | 15.66 | 15.82 | -2.65% | 788,228 |
| 2025-11-17 | 16.70 | 16.75 | 16.25 | 16.25 | -2.46% | 625,683 |
| 2025-11-14 | 16.91 | 17.11 | 16.33 | 16.66 | +1.03% | 887,183 |
| 2025-11-13 | 16.39 | 16.53 | 16.22 | 16.50 | +0.58% | 475,977 |
| 2025-11-12 | 16.55 | 16.67 | 16.40 | 16.40 | -0.91% | 438,640 |
| 2025-11-11 | 16.41 | 16.59 | 16.29 | 16.55 | +0.88% | 330,608 |
| 2025-11-10 | 16.70 | 16.77 | 16.38 | 16.41 | -1.23% | 401,057 |
| 2025-11-07 | 16.64 | 16.88 | 16.52 | 16.61 | +0.24% | 603,862 |
| 2025-11-06 | 16.55 | 16.73 | 16.48 | 16.57 | +0.94% | 495,786 |
| 2025-11-05 | 16.06 | 16.44 | 16.00 | 16.41 | +1.64% | 498,520 |
| 2025-11-04 | 16.15 | 16.15 | 15.90 | 16.15 | -1.22% | 546,144 |
| 2025-11-03 | 16.24 | 16.37 | 16.15 | 16.35 | +1.27% | 505,100 |
| 2025-10-31 | 16.25 | 16.30 | 16.02 | 16.14 | +0.65% | 528,366 |
| 2025-10-30 | 16.00 | 16.05 | 15.76 | 16.04 | +0.69% | 397,802 |
| 2025-10-29 | 15.87 | 15.99 | 15.70 | 15.93 | +0.95% | 257,528 |
| 2025-10-28 | 15.69 | 15.82 | 15.52 | 15.78 | +0.48% | 362,518 |
| 2025-10-27 | 15.74 | 15.81 | 15.54 | 15.71 | +0.35% | 596,213 |
| 2025-10-24 | 15.94 | 15.95 | 15.54 | 15.65 | -1.42% | 378,547 |
| 2025-10-23 | 15.64 | 15.98 | 15.64 | 15.88 | +2.29% | 596,371 |
| 2025-10-22 | 15.45 | 15.68 | 15.40 | 15.52 | +1.50% | 906,019 |
| 2025-10-21 | 15.35 | 15.36 | 15.10 | 15.29 | -0.16% | 616,629 |
| 2025-10-20 | 15.28 | 15.46 | 15.26 | 15.31 | +0.62% | 702,221 |
| 2025-10-17 | 15.35 | 15.40 | 15.07 | 15.22 | -1.65% | 804,216 |
| 2025-10-16 | 15.54 | 15.88 | 15.47 | 15.47 | -4.00% | 1,261,128 |
| 2025-10-15 | 16.45 | 16.48 | 16.12 | 16.12 | -1.16% | 392,333 |
| 2025-10-14 | 16.01 | 16.35 | 15.96 | 16.31 | +0.83% | 465,467 |
| 2025-10-13 | 16.39 | 16.47 | 16.09 | 16.18 | -0.68% | 465,707 |
| 2025-10-10 | 16.80 | 17.01 | 16.29 | 16.29 | -4.01% | 783,987 |
| 2025-10-09 | 17.38 | 17.67 | 16.96 | 16.96 | -2.11% | 638,743 |
| 2025-10-08 | 17.20 | 17.34 | 17.04 | 17.33 | +1.14% | 624,240 |
| 2025-10-07 | 16.96 | 17.19 | 16.88 | 17.14 | +1.12% | 747,407 |
| 2025-10-06 | 16.91 | 17.19 | 16.61 | 16.95 | +0.36% | 808,211 |
| 2025-10-03 | 16.75 | 16.95 | 16.64 | 16.89 | +1.14% | 544,632 |
| 2025-10-02 | 16.96 | 16.97 | 16.54 | 16.70 | -0.45% | 502,226 |
| 2025-10-01 | 16.29 | 16.77 | 16.22 | 16.77 | +3.61% | 545,182 |
| 2025-09-30 | 16.34 | 16.38 | 16.04 | 16.18 | -1.01% | 546,265 |
| 2025-09-29 | 16.36 | 16.50 | 16.22 | 16.35 | -0.06% | 406,385 |
| 2025-09-26 | 15.98 | 16.36 | 15.98 | 16.36 | +3.32% | 714,312 |
| 2025-09-25 | 15.90 | 15.97 | 15.68 | 15.84 | -0.53% | 273,873 |
| 2025-09-24 | 15.79 | 15.97 | 15.65 | 15.92 | +0.57% | 259,422 |
| 2025-09-23 | 15.58 | 15.97 | 15.55 | 15.83 | +1.77% | 530,182 |
| 2025-09-22 | 15.45 | 15.55 | 15.26 | 15.55 | +0.81% | 314,805 |
| 2025-09-19 | 15.66 | 15.73 | 15.36 | 15.43 | -1.12% | 747,735 |
| 2025-09-18 | 15.52 | 15.93 | 15.52 | 15.61 | +0.94% | 436,035 |
| 2025-09-17 | 15.69 | 15.86 | 15.34 | 15.46 | -1.12% | 430,560 |
| 2025-09-16 | 15.77 | 15.77 | 15.51 | 15.63 | -0.79% | 436,655 |
| 2025-09-15 | 15.79 | 15.88 | 15.71 | 15.76 | -0.19% | 374,940 |
| 2025-09-12 | 15.89 | 16.24 | 15.66 | 15.79 | +3.30% | 967,172 |
| 2025-09-11 | 15.25 | 15.56 | 15.22 | 15.29 | +1.09% | 395,098 |
| 2025-09-10 | 15.01 | 15.15 | 14.87 | 15.12 | +0.53% | 336,287 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+11.14%）。最弱月份：5月（-7.97%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Vallourec（VK.PA）最新收盘价是多少？
2026-09-02 收于 18.56，来自Closelook数据湖的每日价格记录。
VK.PA 的52周最高价和最低价是多少？
过去52周最高 27.67、最低 14.76（截至 2026-09-02）。
Vallourec 历史上最强和最弱的月份是哪个？
历史上，VK.PA 最强的日历月份是1月（平均 +11.14%），最弱的是5月（平均 -7.97%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。