Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	21.64	22.21	21.64	22.04	22.04	2.18%	649,529
Apr 1, 2026	21.62	21.62	20.92	21.57	21.57	-0.83%	1,245,891
Mar 31, 2026	21.21	21.75	21.09	21.75	21.75	2.50%	956,539
Mar 30, 2026	21.20	21.50	21.09	21.22	21.22	0.05%	789,383
Mar 27, 2026	21.45	21.69	20.87	21.21	21.21	-0.84%	1,110,206
Mar 26, 2026	20.90	21.46	20.84	21.39	21.39	1.86%	627,479
Mar 25, 2026	20.28	21.32	20.24	21.00	21.00	4.01%	1,806,495
Mar 24, 2026	19.70	20.25	19.68	20.19	20.19	2.88%	913,601
Mar 23, 2026	19.49	19.97	19.20	19.63	19.63	-2.12%	685,853
Mar 20, 2026	19.61	20.16	19.58	20.05	20.05	1.85%	1,286,287
Mar 19, 2026	19.79	19.89	19.54	19.69	19.69	-0.61%	868,016
Mar 18, 2026	19.52	19.81	19.41	19.81	19.81	1.10%	808,494
Mar 17, 2026	18.94	19.61	18.85	19.59	19.59	4.04%	639,082
Mar 16, 2026	18.97	19.02	18.57	18.83	18.83	0.72%	610,273
Mar 13, 2026	18.96	19.12	18.70	18.70	18.70	-1.99%	712,648
Mar 12, 2026	19.44	19.49	18.88	19.08	19.08	-2.38%	621,175
Mar 11, 2026	19.67	19.73	19.31	19.54	19.54	-0.03%	415,555
Mar 10, 2026	19.65	19.82	19.36	19.55	19.55	0.21%	733,699
Mar 9, 2026	18.65	19.51	18.54	19.51	19.51	1.59%	958,900
Mar 6, 2026	19.08	19.36	18.80	19.20	19.20	0.55%	665,584
Mar 5, 2026	19.60	19.72	19.03	19.10	19.10	-2.10%	592,538
Mar 4, 2026	19.23	19.60	19.05	19.51	19.51	1.30%	831,405
Mar 3, 2026	19.51	19.52	18.91	19.26	19.26	-1.16%	1,166,164
Mar 2, 2026	20.14	20.33	19.20	19.48	19.48	-1.42%	1,283,174
Feb 27, 2026	19.10	20.30	18.50	19.76	19.76	-0.55%	1,884,049
Feb 26, 2026	19.50	19.87	19.44	19.87	19.87	1.98%	720,343
Feb 25, 2026	19.58	19.72	19.40	19.49	19.49	-0.13%	1,115,059
Feb 24, 2026	19.46	19.79	19.34	19.51	19.51	0.80%	907,784
Feb 23, 2026	19.45	19.51	19.22	19.36	19.36	0.23%	911,156
Feb 20, 2026	19.51	19.65	19.21	19.31	19.31	-1.50%	551,778
Feb 19, 2026	19.21	19.82	19.04	19.61	19.61	3.13%	1,007,210
Feb 18, 2026	18.90	19.15	18.88	19.01	19.01	1.22%	436,671
Feb 17, 2026	18.60	18.88	18.43	18.78	18.78	1.24%	603,267
Feb 16, 2026	18.30	18.60	18.22	18.55	18.55	1.67%	281,639
Feb 13, 2026	18.36	18.59	17.85	18.25	18.25	-1.24%	1,071,299
Feb 12, 2026	18.96	19.12	18.36	18.48	18.48	-2.07%	901,393
Feb 11, 2026	18.50	18.90	18.48	18.87	18.87	2.06%	686,881
Feb 10, 2026	18.50	18.74	18.45	18.49	18.49	-0.46%	539,762
Feb 9, 2026	18.60	18.89	18.53	18.57	18.57	0.27%	1,026,878
Feb 6, 2026	18.53	18.69	18.37	18.52	18.52	0.19%	593,206
Feb 5, 2026	18.30	18.64	18.20	18.49	18.49	0.71%	565,122
Feb 4, 2026	18.61	18.73	18.28	18.36	18.36	-0.76%	652,761
Feb 3, 2026	18.14	18.65	18.10	18.50	18.50	2.15%	1,015,658
Feb 2, 2026	17.40	18.11	17.30	18.11	18.11	1.37%	795,537
Jan 30, 2026	17.68	17.95	17.37	17.86	17.86	-0.08%	807,701
Jan 29, 2026	18.10	18.52	17.84	17.88	17.88	-0.14%	1,182,711
Jan 28, 2026	17.71	18.03	17.58	17.90	17.90	1.68%	544,092
Jan 27, 2026	17.60	17.83	17.50	17.61	17.61	0.72%	556,440
Jan 26, 2026	18.03	18.10	17.47	17.48	17.48	-2.81%	601,823
Jan 23, 2026	17.57	18.31	17.56	17.99	17.99	1.81%	1,020,327