Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.050
+0.140 (3.58%)
Jul 18, 2025, 4:00 PM EDT
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 3.84 | 4.05 | 3.84 | 4.05 | 4.05 | 3.58% | 2,884 |
| Jul 17, 2025 | 4.05 | 4.05 | 3.90 | 3.91 | 3.91 | 1.03% | 2,392 |
| Jul 16, 2025 | 3.87 | 3.90 | 3.87 | 3.87 | 3.87 | -2.27% | 17,578 |
| Jul 15, 2025 | 3.96 | 4.09 | 3.87 | 3.96 | 3.96 | 1.54% | 8,550 |
| Jul 14, 2025 | 4.00 | 4.02 | 3.90 | 3.90 | 3.90 | -2.26% | 37,269 |
| Jul 11, 2025 | 3.97 | 4.05 | 3.97 | 3.99 | 3.99 | -0.25% | 3,505 |
| Jul 10, 2025 | 3.99 | 4.00 | 3.95 | 4.00 | 4.00 | -0.25% | 3,576 |
| Jul 9, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | 6.37% | 6,216 |
| Jul 8, 2025 | 3.76 | 3.93 | 3.76 | 3.77 | 3.77 | -7.60% | 9,545 |
| Jul 7, 2025 | 3.78 | 4.08 | 3.71 | 4.08 | 4.08 | 4.03% | 852,348 |
| Jul 3, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.56% | 1,596 |
| Jul 2, 2025 | 3.83 | 3.96 | 3.83 | 3.90 | 3.90 | 2.77% | 3,258 |
| Jul 1, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 1.74% | 4,170 |
| Jun 30, 2025 | 3.61 | 3.74 | 3.61 | 3.73 | 3.73 | 6.72% | 5,347 |
| Jun 27, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 0.14% | 1,047 |
| Jun 26, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.72% | 26,919 |
| Jun 25, 2025 | 3.55 | 3.55 | 3.47 | 3.47 | 3.47 | -7.60% | 3,110 |
| Jun 24, 2025 | 3.54 | 3.75 | 3.34 | 3.75 | 3.75 | 3.45% | 9,958 |
| Jun 23, 2025 | 3.65 | 3.65 | 3.43 | 3.63 | 3.63 | -1.23% | 57,276 |
| Jun 20, 2025 | 3.61 | 3.67 | 3.60 | 3.67 | 3.67 | 1.80% | 3,139 |
| Jun 18, 2025 | 3.66 | 3.66 | 3.57 | 3.61 | 3.61 | -1.50% | 4,435 |
| Jun 17, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.67% | 1,920 |
| Jun 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 57 |
| Jun 13, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -0.83% | 2,191 |
| Jun 12, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | -1.09% | 7,847 |
| Jun 11, 2025 | 3.84 | 3.84 | 3.50 | 3.67 | 3.67 | - | 7,502 |
| Jun 10, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - | - |
| Jun 9, 2025 | 3.68 | 3.86 | 3.67 | 3.67 | 3.67 | 0.14% | 10,595 |
| Jun 6, 2025 | 3.66 | 3.76 | 3.66 | 3.67 | 3.67 | 4.42% | 6,951 |
| Jun 5, 2025 | 3.45 | 3.51 | 3.45 | 3.51 | 3.51 | - | 13,569 |
| Jun 4, 2025 | 3.50 | 3.62 | 3.50 | 3.51 | 3.51 | -7.63% | 5,493 |
| Jun 3, 2025 | 3.48 | 3.80 | 3.47 | 3.80 | 3.80 | 11.11% | 30,540 |
| Jun 2, 2025 | 3.56 | 3.65 | 3.42 | 3.42 | 3.42 | 0.88% | 34,730 |
| May 30, 2025 | 3.41 | 3.41 | 3.26 | 3.39 | 3.39 | -5.83% | 2,456 |
| May 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.83% | 1,602 |
| May 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -3.71% | 547 |
| May 27, 2025 | 3.65 | 3.79 | 3.51 | 3.77 | 3.77 | 1.75% | 68,627 |
| May 23, 2025 | 3.87 | 3.87 | 3.64 | 3.71 | 3.71 | -9.63% | 6,025 |
| May 22, 2025 | 4.03 | 4.10 | 4.03 | 4.10 | 3.76 | - | 3,641 |
| May 21, 2025 | 4.15 | 4.15 | 4.01 | 4.10 | 3.76 | 3.40% | 3,813 |
| May 20, 2025 | 4.11 | 4.11 | 3.75 | 3.97 | 3.63 | -0.88% | 35,992 |
| May 19, 2025 | 3.86 | 4.00 | 3.86 | 4.00 | 3.66 | 3.90% | 11,124 |
| May 16, 2025 | 3.83 | 3.91 | 3.83 | 3.85 | 3.53 | -1.91% | 68,155 |
| May 15, 2025 | 4.05 | 4.10 | 3.93 | 3.93 | 3.60 | -5.42% | 7,185 |
| May 14, 2025 | 3.98 | 4.15 | 3.94 | 4.15 | 3.80 | -1.43% | 8,058 |
| May 13, 2025 | 4.03 | 4.21 | 3.86 | 4.21 | 3.86 | 12.27% | 3,076 |
| May 12, 2025 | 3.97 | 3.97 | 3.75 | 3.75 | 3.44 | -1.32% | 171,950 |
| May 9, 2025 | 4.15 | 4.15 | 3.80 | 3.80 | 3.48 | 2.70% | 2,570 |
| May 8, 2025 | 3.83 | 3.83 | 3.70 | 3.70 | 3.39 | -0.27% | 1,473 |
| May 7, 2025 | 3.72 | 3.72 | 3.62 | 3.71 | 3.40 | 1.09% | 4,537 |