Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	18.15	18.64	17.74	17.87	17.87	-2.93%	1,433,246
Sep 30, 2026	18.40	18.48	18.13	18.41	18.41	-	891,333
Sep 29, 2026	19.00	19.07	18.41	18.41	18.41	-3.79%	819,294
Sep 28, 2026	18.95	19.45	18.90	19.13	19.13	1.32%	612,890
Sep 25, 2026	19.23	19.27	18.83	18.88	18.88	-2.76%	1,120,493
Sep 24, 2026	19.42	19.82	19.12	19.42	19.42	3.68%	1,413,371
Sep 23, 2026	18.38	18.77	18.26	18.73	18.73	1.05%	601,859
Sep 22, 2026	18.54	18.75	18.28	18.53	18.53	0.43%	1,033,757
Sep 21, 2026	18.86	19.04	18.45	18.45	18.45	-2.61%	1,118,685
Sep 18, 2026	19.36	19.40	18.85	18.95	18.95	-0.53%	2,955,134
Sep 17, 2026	19.72	19.92	19.05	19.05	19.05	-4.30%	1,817,772
Sep 16, 2026	19.01	19.95	19.01	19.90	19.90	6.42%	1,720,783
Sep 15, 2026	18.24	18.89	18.24	18.70	18.70	2.41%	1,148,114
Sep 14, 2026	18.58	18.63	18.11	18.26	18.26	-1.48%	1,111,926
Sep 11, 2026	18.73	19.13	18.54	18.54	18.54	-0.46%	915,293
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