Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	24.08	24.65	23.74	24.61	-	2.54%	77,364
May 12, 2026	24.84	24.86	24.00	24.00	24.00	-2.00%	801,518
May 11, 2026	24.05	24.51	23.78	24.49	24.49	3.77%	877,348
May 8, 2026	23.82	24.00	23.42	23.60	23.60	0.25%	617,925
May 7, 2026	24.43	24.65	23.11	23.54	23.54	-5.31%	1,764,620
May 6, 2026	25.66	25.75	24.03	24.86	24.86	-2.70%	1,093,799
May 5, 2026	25.60	25.74	25.28	25.55	25.55	-	535,579
May 4, 2026	25.50	25.89	25.32	25.55	25.55	-0.39%	502,173
Apr 30, 2026	25.00	25.70	24.81	25.65	25.65	2.35%	534,923
Apr 29, 2026	24.88	25.25	24.88	25.06	25.06	0.60%	440,140
Apr 28, 2026	25.18	25.36	24.78	24.91	24.91	-1.03%	437,884
Apr 27, 2026	25.32	25.67	25.11	25.17	25.17	-	668,104
Apr 24, 2026	24.83	25.32	24.75	25.17	25.17	1.21%	577,474
Apr 23, 2026	24.88	25.05	24.64	24.87	24.87	1.14%	759,894
Apr 22, 2026	23.75	24.74	23.70	24.59	24.59	3.80%	1,008,028
Apr 21, 2026	23.56	23.83	23.40	23.69	23.69	-0.29%	701,948
Apr 20, 2026	23.64	23.84	23.40	23.76	23.76	2.19%	524,479
Apr 17, 2026	23.72	23.89	22.95	23.25	23.25	-2.31%	1,012,795
Apr 16, 2026	23.71	23.88	23.47	23.80	23.80	0.68%	499,832
Apr 15, 2026	23.29	23.69	23.28	23.64	23.64	-	559,101
Apr 14, 2026	23.50	23.76	23.27	23.64	23.64	0.17%	554,034
Apr 13, 2026	23.20	23.98	23.20	23.60	23.60	1.99%	635,620
Apr 10, 2026	22.85	23.14	22.76	23.14	23.14	-0.04%	552,642
Apr 9, 2026	22.30	23.60	22.22	23.15	23.15	5.47%	1,170,036
Apr 8, 2026	21.36	21.95	21.09	21.95	21.95	0.73%	751,246
Apr 7, 2026	22.02	22.27	21.72	21.79	21.79	-1.13%	766,918
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