Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 22, 2026	17.71	17.88	17.13	17.67	17.67	0.06%	845,728
Jan 21, 2026	16.81	17.66	16.81	17.66	17.66	5.53%	956,781
Jan 20, 2026	16.73	16.86	16.39	16.73	16.73	-0.62%	870,616
Jan 19, 2026	16.80	17.01	16.52	16.84	16.84	-1.46%	414,236
Jan 16, 2026	17.27	17.27	17.01	17.09	17.09	-1.24%	460,891
Jan 15, 2026	17.10	17.38	16.98	17.30	17.30	1.26%	462,897
Jan 14, 2026	17.26	17.26	17.01	17.09	17.09	-1.13%	566,328
Jan 13, 2026	16.93	17.34	16.92	17.28	17.28	2.37%	884,053
Jan 12, 2026	17.09	17.29	16.83	16.88	16.88	-0.15%	645,792
Jan 9, 2026	16.91	17.17	16.53	16.91	16.91	1.99%	935,686
Jan 8, 2026	16.02	16.69	15.92	16.58	16.58	4.77%	1,141,290
Jan 7, 2026	16.38	16.39	15.74	15.82	15.82	-3.39%	676,010
Jan 6, 2026	16.45	16.69	16.25	16.38	16.38	0.71%	527,988
Jan 5, 2026	16.32	16.39	16.02	16.26	16.26	1.63%	792,270
Jan 2, 2026	15.85	16.00	15.80	16.00	16.00	1.98%	333,044
Dec 31, 2025	15.76	15.84	15.69	15.69	15.69	-0.76%	124,189
Dec 30, 2025	15.79	15.90	15.79	15.81	15.81	0.41%	286,868
Dec 29, 2025	15.69	15.84	15.52	15.75	15.75	1.06%	406,280
Dec 24, 2025	15.50	15.58	15.47	15.58	15.58	0.61%	115,828
Dec 23, 2025	15.47	15.56	15.43	15.49	15.49	-0.10%	208,160
Dec 22, 2025	15.54	15.65	15.44	15.50	15.50	0.10%	314,943
Dec 19, 2025	15.70	15.76	15.47	15.49	15.49	-1.37%	918,821
Dec 18, 2025	15.57	15.70	15.50	15.70	15.70	1.06%	715,925
Dec 17, 2025	15.63	15.75	15.50	15.54	15.54	-0.92%	459,046
Dec 16, 2025	15.70	15.95	15.65	15.68	15.68	-0.44%	398,454
Dec 15, 2025	15.67	16.03	15.67	15.75	15.75	1.91%	573,493
Dec 12, 2025	15.40	15.81	15.30	15.46	15.46	0.85%	556,817
Dec 11, 2025	15.39	15.50	15.26	15.33	15.33	-	325,759
Dec 10, 2025	15.53	15.53	15.21	15.33	15.33	-1.26%	460,618