Vallourec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	18.45	18.87	18.15	18.79	18.79	1.04%	68,265
Feb 10, 2026	18.55	18.73	18.45	18.60	18.60	-1.40%	26,326
Feb 9, 2026	18.70	18.88	18.56	18.86	18.86	1.68%	335,871
Feb 6, 2026	18.46	18.63	18.40	18.55	18.55	0.78%	52,156
Feb 5, 2026	18.45	18.63	18.24	18.41	18.41	0.29%	56,595
Feb 4, 2026	18.49	18.75	18.31	18.35	18.35	-0.87%	645,940
Feb 3, 2026	18.14	18.62	18.08	18.51	18.51	2.26%	82,714
Feb 2, 2026	17.60	18.11	16.98	18.11	18.11	1.85%	243,001
Jan 30, 2026	18.10	17.95	17.38	17.78	17.78	-2.28%	61,752
Jan 29, 2026	18.05	18.50	17.86	18.19	18.19	1.41%	87,123
Jan 28, 2026	17.63	18.01	17.60	17.94	17.94	1.23%	61,788
Jan 27, 2026	17.98	17.78	17.50	17.72	17.72	0.91%	422,631
Jan 26, 2026	18.00	18.07	17.51	17.56	17.56	-2.44%	11,456
Jan 23, 2026	17.51	18.32	17.57	18.00	18.00	3.34%	62,044
Jan 22, 2026	17.70	17.89	17.14	17.42	17.42	-0.33%	38,869
Jan 21, 2026	16.76	17.65	16.78	17.48	17.48	5.34%	235,546
Jan 20, 2026	16.70	16.84	16.43	16.59	16.59	-2.03%	39,084
Jan 19, 2026	16.90	17.01	16.64	16.93	16.93	-0.69%	22,390
Jan 16, 2026	17.36	17.27	17.03	17.05	17.05	-1.80%	98,515
Jan 15, 2026	17.03	17.37	17.02	17.37	17.37	1.85%	390,303
Jan 14, 2026	17.30	17.28	17.02	17.05	17.05	-0.40%	13,902
Jan 13, 2026	17.00	17.33	16.93	17.12	17.12	1.17%	48,076
Jan 12, 2026	17.17	17.21	16.83	16.92	16.92	0.73%	63,666
Jan 9, 2026	16.70	17.12	16.57	16.80	16.80	3.30%	32,204
Jan 8, 2026	16.24	16.67	15.91	16.26	16.26	2.05%	59,485
Jan 7, 2026	16.65	16.39	15.75	15.94	15.94	-2.39%	25,683
Jan 6, 2026	16.45	16.65	16.27	16.33	16.33	0.80%	20,027
Jan 5, 2026	16.27	16.40	16.04	16.20	16.20	1.86%	34,060
Jan 2, 2026	15.90	15.99	15.81	15.90	15.90	1.09%	12,051
Dec 31, 2025	15.70	15.80	15.71	15.73	15.73	-0.66%	147,435
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