Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	15.65	15.91	15.62	15.62	15.62	0.26%	100
Dec 4, 2025	15.58	15.58	15.58	15.58	15.58	0.26%	-
Dec 3, 2025	15.30	15.54	15.30	15.54	15.54	1.57%	-
Dec 2, 2025	15.79	15.79	15.30	15.30	15.30	-3.13%	-
Dec 1, 2025	15.57	15.79	15.57	15.79	15.79	1.45%	-
Nov 28, 2025	15.30	15.57	15.30	15.57	15.57	1.77%	-
Nov 27, 2025	15.81	15.81	15.30	15.30	15.30	-2.98%	200
Nov 26, 2025	15.43	15.77	15.43	15.77	15.77	2.50%	-
Nov 25, 2025	15.34	15.38	15.34	15.38	15.38	0.16%	150
Nov 24, 2025	15.70	15.70	15.36	15.36	15.36	-2.07%	-
Nov 21, 2025	15.80	15.80	15.68	15.68	15.68	-0.54%	80
Nov 20, 2025	15.82	15.82	15.77	15.77	15.77	0.32%	-
Nov 19, 2025	15.70	15.99	15.70	15.72	15.72	-0.03%	1,575
Nov 18, 2025	15.83	15.83	15.72	15.72	15.72	-2.45%	1,000
Nov 17, 2025	16.36	16.36	16.12	16.12	16.12	-2.10%	100
Nov 14, 2025	16.62	16.68	16.46	16.46	16.46	-0.39%	530
Nov 13, 2025	16.26	16.53	16.26	16.53	16.53	1.72%	-
Nov 12, 2025	16.44	16.44	16.25	16.25	16.25	-1.01%	-
Nov 11, 2025	16.29	16.41	16.29	16.41	16.41	0.52%	-
Nov 10, 2025	16.76	16.76	16.31	16.33	16.33	-2.19%	121
Nov 7, 2025	16.43	16.69	16.43	16.69	16.69	1.46%	-
Nov 6, 2025	16.23	16.67	16.23	16.45	16.45	3.59%	60
Nov 5, 2025	15.88	15.88	15.88	15.88	15.88	-0.19%	-
Nov 4, 2025	16.03	16.03	15.91	15.91	15.91	-1.73%	271
Nov 3, 2025	15.99	16.19	15.99	16.19	16.19	1.44%	-
Oct 31, 2025	16.00	16.00	15.96	15.96	15.96	0.63%	2,000
Oct 30, 2025	15.77	15.91	15.77	15.86	15.86	0.60%	1,550
Oct 29, 2025	15.72	15.77	15.72	15.77	15.77	0.32%	-
Oct 28, 2025	15.52	15.72	15.52	15.72	15.72	1.09%	-
Oct 27, 2025	15.56	15.56	15.55	15.55	15.55	1.14%	-