Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.46	19.46	19.28	19.28	19.28	-0.93%	-
Feb 19, 2026	18.86	19.75	18.86	19.46	19.46	3.18%	250
Feb 18, 2026	18.65	18.86	18.65	18.86	18.86	1.26%	-
Feb 17, 2026	18.52	18.62	18.52	18.62	18.62	0.54%	-
Feb 16, 2026	18.04	18.52	18.04	18.52	18.52	2.60%	300
Feb 13, 2026	18.13	18.36	17.90	18.05	18.05	-0.44%	556
Feb 12, 2026	18.88	18.88	18.13	18.13	18.13	-4.00%	-
Feb 11, 2026	18.51	18.89	18.51	18.89	18.89	2.08%	1,264
Feb 10, 2026	18.57	18.57	18.50	18.50	18.50	-0.48%	-
Feb 9, 2026	18.41	18.65	18.41	18.59	18.59	1.17%	100
Feb 6, 2026	18.07	18.38	18.07	18.38	18.38	1.83%	-
Feb 5, 2026	18.03	18.51	18.03	18.05	18.05	0.17%	1,200
Feb 4, 2026	18.31	18.31	18.02	18.02	18.02	-1.15%	-
Feb 3, 2026	18.03	18.23	18.03	18.23	18.23	1.45%	-
Feb 2, 2026	17.45	17.97	17.45	17.97	17.97	1.96%	101
Jan 30, 2026	17.87	17.87	17.62	17.62	17.62	-1.67%	-
Jan 29, 2026	17.61	18.48	17.61	17.92	17.92	2.08%	178
Jan 28, 2026	17.53	17.98	17.53	17.56	17.56	0.69%	290
Jan 27, 2026	17.74	17.79	17.44	17.44	17.44	0.66%	2,300
Jan 26, 2026	17.79	17.79	17.32	17.32	17.32	-2.67%	10
Jan 23, 2026	17.45	18.01	17.45	17.80	17.80	1.89%	250
Jan 22, 2026	17.61	17.94	17.47	17.47	17.47	-0.94%	5,000
Jan 21, 2026	16.64	17.63	16.64	17.63	17.63	6.46%	150
Jan 20, 2026	16.60	16.60	16.50	16.56	16.56	-0.57%	100
Jan 19, 2026	16.65	17.06	16.65	16.66	16.66	-1.45%	400
Jan 16, 2026	17.09	17.09	16.90	16.90	16.90	-1.34%	-
Jan 15, 2026	17.10	17.32	17.10	17.13	17.13	0.85%	290
Jan 14, 2026	17.12	17.20	16.99	16.99	16.99	-0.29%	312
Jan 13, 2026	16.94	17.04	16.94	17.04	17.04	0.89%	-
Jan 12, 2026	16.88	16.98	16.88	16.89	16.89	0.78%	200
Jan 9, 2026	16.46	16.95	16.46	16.76	16.76	1.79%	80
Jan 8, 2026	16.21	16.46	16.21	16.46	16.46	2.30%	30
Jan 7, 2026	16.38	16.38	16.09	16.09	16.09	-1.71%	5,000
Jan 6, 2026	16.10	16.50	16.10	16.37	16.37	1.93%	100
Jan 5, 2026	16.26	16.26	16.06	16.06	16.06	1.29%	900
Jan 2, 2026	15.59	15.93	15.59	15.86	15.86	0.48%	127
Dec 30, 2025	15.58	15.78	15.58	15.78	15.78	1.28%	-
Dec 29, 2025	15.39	15.82	15.39	15.58	15.58	1.83%	1,000
Dec 23, 2025	15.35	15.54	15.30	15.30	15.30	-0.23%	455
Dec 22, 2025	15.33	15.34	15.33	15.34	15.34	0.13%	-
Dec 19, 2025	15.51	15.86	15.32	15.32	15.32	-1.23%	6,400
Dec 18, 2025	15.45	15.63	15.45	15.51	15.51	0.58%	6
Dec 17, 2025	15.56	15.58	15.42	15.42	15.42	-0.90%	276
Dec 16, 2025	15.53	15.79	15.53	15.56	15.56	-0.16%	100
Dec 15, 2025	15.51	16.07	15.51	15.58	15.58	1.86%	163
Dec 12, 2025	15.22	15.30	15.22	15.30	15.30	0.66%	-
Dec 11, 2025	15.29	15.29	15.20	15.20	15.20	-1.43%	-
Dec 10, 2025	15.38	15.42	15.29	15.42	15.42	0.13%	50
Dec 9, 2025	15.56	15.56	15.40	15.40	15.40	-0.81%	-
Dec 8, 2025	15.70	15.70	15.52	15.52	15.52	-0.61%	-