Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	21.05	21.32	20.81	20.81	20.81	-0.24%	1,759,197
Jul 30, 2026	20.65	20.93	20.10	20.86	20.86	-1.60%	1,677,271
Jul 29, 2026	21.20	21.45	20.96	21.20	21.20	0.90%	984,131
Jul 28, 2026	21.51	21.71	21.01	21.01	21.01	-2.87%	1,046,280
Jul 27, 2026	22.00	22.09	21.63	21.63	21.63	-2.17%	775,908
Jul 24, 2026	21.88	22.31	21.66	22.11	22.11	1.05%	875,245
Jul 23, 2026	21.70	22.02	21.60	21.88	21.88	1.44%	1,047,563
Jul 22, 2026	21.24	21.68	21.23	21.57	21.57	2.18%	1,017,585
Jul 21, 2026	21.30	21.33	20.74	21.11	21.11	-0.28%	835,233
Jul 20, 2026	21.01	21.17	20.86	21.17	21.17	2.12%	848,120
Jul 17, 2026	20.44	20.73	20.32	20.73	20.73	0.97%	782,239
Jul 16, 2026	20.89	20.97	20.49	20.53	20.53	-0.82%	735,115
Jul 15, 2026	21.00	21.18	20.66	20.70	20.70	-0.72%	486,715
Jul 14, 2026	21.31	21.34	20.85	20.85	20.85	-1.04%	530,488
Jul 13, 2026	20.83	21.07	20.63	21.07	21.07	2.73%	786,396
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