Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.73	19.13	18.73	18.97	-	1.88%	69,627
Sep 10, 2026	19.05	19.18	18.61	18.62	18.62	-2.89%	911,356
Sep 9, 2026	19.19	19.45	18.83	19.18	19.18	0.39%	1,206,579
Sep 8, 2026	18.95	19.19	18.87	19.10	19.10	1.25%	730,482
Sep 7, 2026	18.78	18.99	18.73	18.87	18.87	1.21%	504,345
Sep 4, 2026	18.68	18.80	18.49	18.64	18.64	0.08%	627,107
Sep 3, 2026	18.62	19.02	18.62	18.63	18.63	0.35%	1,064,977
Sep 2, 2026	18.75	18.80	18.38	18.56	18.56	-1.07%	797,539
Sep 1, 2026	18.82	19.02	18.45	18.76	18.76	0.70%	1,161,257
Aug 31, 2026	17.95	18.87	17.95	18.63	18.63	4.90%	1,492,441
Aug 28, 2026	18.07	18.18	17.71	17.76	17.76	-0.39%	676,184
Aug 27, 2026	17.83	18.03	17.74	17.83	17.83	0.45%	464,445
Aug 26, 2026	18.14	18.19	17.75	17.75	17.75	-2.45%	989,846
Aug 25, 2026	17.80	18.20	17.77	18.20	18.20	3.44%	880,394
Aug 24, 2026	17.96	17.96	17.59	17.59	17.59	-0.68%	732,266
Aug 21, 2026	18.02	18.13	17.71	17.71	17.71	-2.24%	955,033
Aug 20, 2026	18.21	18.25	17.67	18.12	18.12	-0.30%	896,429
Aug 19, 2026	18.24	18.50	18.17	18.17	18.17	0.08%	875,807
Aug 18, 2026	18.05	18.40	18.04	18.16	18.16	0.53%	841,178
Aug 17, 2026	18.18	18.33	18.06	18.06	18.06	-0.17%	738,441
Aug 14, 2026	18.21	18.30	18.01	18.09	18.09	-0.22%	727,641
Aug 13, 2026	18.37	18.50	17.98	18.13	18.13	-0.82%	842,381
Aug 12, 2026	18.54	18.83	18.28	18.28	18.28	0.11%	1,229,755
Aug 11, 2026	18.78	18.93	18.26	18.26	18.26	-1.85%	757,893
Aug 10, 2026	18.56	18.71	18.31	18.61	18.61	0.35%	618,664
Aug 7, 2026	19.10	19.18	18.51	18.54	18.54	-2.68%	784,194
Aug 6, 2026	19.01	19.54	18.93	19.05	19.05	0.32%	801,275
Aug 5, 2026	19.33	19.48	18.86	18.99	18.99	-1.66%	1,160,607
Aug 4, 2026	18.87	19.32	18.87	19.31	19.31	3.12%	953,714
Aug 3, 2026	19.09	19.32	18.53	18.73	18.73	-0.19%	1,330,139
Jul 31, 2026	21.05	21.32	20.81	20.81	18.76	-0.24%	1,759,197
Jul 30, 2026	20.65	20.93	20.10	20.86	18.81	-1.60%	1,677,271
Jul 29, 2026	21.20	21.45	20.96	21.20	19.11	0.90%	984,131
Jul 28, 2026	21.51	21.71	21.01	21.01	18.94	-2.87%	1,046,280
Jul 27, 2026	22.00	22.09	21.63	21.63	19.50	-2.17%	775,908
Jul 24, 2026	21.88	22.31	21.66	22.11	19.93	1.05%	875,245
Jul 23, 2026	21.70	22.02	21.60	21.88	19.72	1.44%	1,047,563
Jul 22, 2026	21.24	21.68	21.23	21.57	19.45	2.18%	1,017,585
Jul 21, 2026	21.30	21.33	20.74	21.11	19.03	-0.28%	835,233
Jul 20, 2026	21.01	21.17	20.86	21.17	19.08	2.12%	848,120
Jul 17, 2026	20.44	20.73	20.32	20.73	18.69	0.97%	782,239
Jul 16, 2026	20.89	20.97	20.49	20.53	18.51	-0.82%	735,115
Jul 15, 2026	21.00	21.18	20.66	20.70	18.66	-0.72%	486,715
Jul 14, 2026	21.31	21.34	20.85	20.85	18.80	-1.04%	530,488
Jul 13, 2026	20.83	21.07	20.63	21.07	18.99	2.73%	786,396
Jul 10, 2026	20.75	20.87	20.42	20.51	18.49	-0.82%	500,408
Jul 9, 2026	21.05	21.11	20.56	20.68	18.64	-1.71%	513,803
Jul 8, 2026	20.82	21.41	20.72	21.04	18.97	3.24%	1,455,010
Jul 7, 2026	20.20	20.58	20.19	20.38	18.37	0.64%	658,787
Jul 6, 2026	20.30	20.48	20.22	20.25	18.26	-1.51%	459,411