Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	15.75	15.90	15.78	15.84	15.84	0.28%	5,979
Dec 29, 2025	15.63	15.84	15.57	15.79	15.79	1.97%	35,436
Dec 24, 2025	15.59	15.58	15.47	15.49	15.48	-0.06%	2,797
Dec 23, 2025	15.44	15.58	15.44	15.50	15.50	-0.14%	12,935
Dec 22, 2025	15.45	15.61	15.44	15.52	15.52	-0.49%	20,648
Dec 19, 2025	15.65	15.76	15.49	15.59	15.59	0.12%	157,513
Dec 18, 2025	15.56	15.68	15.50	15.57	15.57	0.10%	32,121
Dec 17, 2025	15.60	15.74	15.53	15.56	15.56	-1.81%	29,426
Dec 16, 2025	15.75	15.94	15.65	15.85	15.85	0.49%	85,995
Dec 15, 2025	15.74	16.10	15.66	15.77	15.77	-0.06%	31,355
Dec 12, 2025	15.40	15.80	15.31	15.78	15.78	3.03%	32,382
Dec 11, 2025	15.48	15.50	15.27	15.31	15.31	0.12%	42,628
Dec 10, 2025	15.47	15.55	15.21	15.29	15.29	-1.15%	377,094
Dec 9, 2025	15.56	15.64	15.44	15.47	15.47	-0.97%	24,269
Dec 8, 2025	15.95	15.81	15.59	15.62	15.62	-1.24%	301,172
Dec 5, 2025	15.88	15.96	15.78	15.82	15.82	0.13%	20,213
Dec 4, 2025	15.75	15.86	15.65	15.80	15.80	1.88%	20,040
Dec 3, 2025	15.47	15.68	15.40	15.51	15.51	0.25%	545,122
Dec 2, 2025	16.00	15.95	15.34	15.47	15.47	-2.68%	29,936
Dec 1, 2025	15.70	15.91	15.61	15.90	15.90	2.57%	5,907
Nov 28, 2025	15.52	15.72	15.40	15.50	15.50	0.60%	19,778
Nov 27, 2025	15.85	15.72	15.33	15.40	15.40	-1.18%	265,892
Nov 26, 2025	15.75	15.80	15.52	15.59	15.59	1.01%	17,824
Nov 25, 2025	15.41	15.53	15.29	15.43	15.43	0.11%	11,659
Nov 24, 2025	15.61	15.70	15.33	15.42	15.41	-1.49%	14,937
Nov 21, 2025	15.85	15.87	15.50	15.65	15.65	-3.37%	38,292
Nov 20, 2025	15.98	16.42	16.12	16.19	16.19	1.02%	39,169
Nov 19, 2025	15.88	16.11	15.90	16.03	16.03	1.35%	18,488
Nov 18, 2025	16.01	16.08	15.69	15.82	15.82	-4.24%	76,228
Nov 17, 2025	16.89	16.75	16.32	16.52	16.52	-0.09%	13,841
Nov 14, 2025	16.89	17.10	16.42	16.53	16.53	0.71%	166,630
Nov 13, 2025	16.30	16.51	16.18	16.42	16.42	-0.44%	50,200
Nov 12, 2025	16.50	16.65	16.48	16.49	16.49	-0.49%	48,546
Nov 11, 2025	16.40	16.59	16.28	16.57	16.57	0.96%	41,005
Nov 10, 2025	16.61	16.76	16.41	16.41	16.41	-1.39%	35,449
Nov 7, 2025	16.64	16.88	16.53	16.65	16.65	0.27%	27,389
Nov 6, 2025	16.46	16.70	16.50	16.60	16.60	1.83%	28,251
Nov 5, 2025	16.19	16.43	16.06	16.30	16.30	1.61%	19,136
Nov 4, 2025	16.15	16.16	15.94	16.04	16.04	-1.47%	7,965
Nov 3, 2025	16.29	16.36	16.16	16.28	16.28	1.18%	35,880
Oct 31, 2025	16.15	16.30	16.03	16.09	16.09	1.44%	59,842
Oct 30, 2025	16.00	16.08	15.80	15.87	15.87	-0.21%	24,572
Oct 29, 2025	15.80	15.99	15.71	15.90	15.90	1.41%	381,619
Oct 28, 2025	15.68	15.81	15.54	15.68	15.68	0.23%	64,137
Oct 27, 2025	15.84	15.81	15.54	15.64	15.64	-1.84%	25,678
Oct 24, 2025	15.91	15.94	15.56	15.94	15.94	-0.06%	518,730
Oct 23, 2025	15.69	15.98	15.64	15.95	15.95	2.93%	158,895
Oct 22, 2025	15.68	15.74	15.41	15.49	15.49	2.10%	51,371
Oct 21, 2025	15.32	15.38	15.12	15.17	15.17	-0.93%	52,302
Oct 20, 2025	15.54	15.41	15.26	15.32	15.32	0.69%	24,771