Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	20.75	20.87	20.42	20.51	20.51	-0.82%	500,408
Jul 9, 2026	21.05	21.11	20.56	20.68	20.68	-1.71%	513,803
Jul 8, 2026	20.82	21.41	20.72	21.04	21.04	3.24%	1,455,010
Jul 7, 2026	20.20	20.58	20.19	20.38	20.38	0.64%	658,787
Jul 6, 2026	20.30	20.48	20.22	20.25	20.25	-1.51%	459,411
Jul 3, 2026	20.40	20.61	20.30	20.56	20.56	1.53%	422,605
Jul 2, 2026	20.00	20.32	19.85	20.25	20.25	1.15%	770,030
Jul 1, 2026	20.26	20.26	19.80	20.02	20.02	-2.29%	1,021,852
Jun 30, 2026	20.73	20.83	20.24	20.49	20.49	-1.11%	825,455
Jun 29, 2026	20.45	20.77	20.31	20.72	20.72	1.57%	915,958
Jun 26, 2026	21.09	21.09	20.40	20.40	20.40	-3.32%	1,301,361
Jun 25, 2026	21.28	21.40	21.06	21.10	21.10	-1.86%	988,094
Jun 24, 2026	22.30	22.33	21.24	21.50	21.50	-3.28%	721,828
Jun 23, 2026	22.20	22.23	21.64	22.23	22.23	-0.18%	799,080
Jun 22, 2026	22.78	22.81	21.94	22.27	22.27	-0.93%	802,470
Jun 19, 2026	22.39	22.64	22.17	22.48	22.48	1.44%	1,037,132
Jun 18, 2026	23.60	23.63	21.72	22.16	22.16	-6.42%	1,801,619
Jun 17, 2026	23.55	23.72	23.32	23.68	23.68	0.85%	580,517
Jun 16, 2026	24.05	24.10	23.32	23.48	23.48	-2.61%	650,878
Jun 15, 2026	24.16	24.56	23.70	24.11	24.11	-2.03%	712,158
Jun 12, 2026	24.09	24.61	23.75	24.61	24.61	2.71%	486,315
Jun 11, 2026	23.99	24.13	23.84	23.96	23.96	1.10%	385,704
Jun 10, 2026	23.84	23.99	23.36	23.70	23.70	-0.92%	603,852
Jun 9, 2026	24.41	24.41	23.85	23.92	23.92	-1.77%	533,086
Jun 8, 2026	24.18	24.56	24.17	24.35	24.35	0.08%	267,512
Jun 5, 2026	24.60	24.72	24.17	24.33	24.33	-0.57%	480,492
Jun 4, 2026	24.38	24.48	23.86	24.47	24.47	0.12%	436,787
Jun 3, 2026	24.78	24.82	24.27	24.44	24.44	-0.85%	463,199
Jun 2, 2026	24.02	24.88	23.90	24.65	24.65	2.37%	591,675
Jun 1, 2026	24.07	24.48	24.01	24.08	24.08	0.67%	853,415
May 29, 2026	23.93	24.06	23.76	23.92	23.92	-0.13%	1,133,836
May 28, 2026	23.89	24.15	23.70	23.95	23.95	0.93%	553,640
May 27, 2026	24.47	24.66	23.55	23.73	23.73	-4.00%	729,761
May 26, 2026	24.25	24.83	24.24	24.72	24.72	1.69%	637,246
May 25, 2026	23.87	24.43	23.82	24.31	24.31	1.12%	312,225
May 22, 2026	24.25	24.30	23.97	24.04	24.04	-0.33%	1,117,613
May 21, 2026	24.20	24.60	24.06	24.12	24.12	-0.62%	1,961,798
May 20, 2026	24.36	24.84	24.03	24.27	24.27	1.12%	1,306,044
May 19, 2026	23.51	24.62	23.32	24.00	24.00	-7.94%	2,622,157
May 18, 2026	26.65	27.11	25.89	26.07	26.07	-2.07%	550,218
May 15, 2026	27.34	27.65	26.57	26.62	26.62	-2.63%	822,847
May 14, 2026	26.93	27.67	26.74	27.34	27.34	1.56%	1,456,098
May 13, 2026	24.08	26.92	23.69	26.92	26.92	12.17%	1,635,543
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