Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.560
+0.130 (2.93%)
At close: Feb 11, 2026
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.50 | 4.56 | 4.35 | 4.56 | 4.56 | 2.93% | 23,812 |
| Feb 10, 2026 | 4.43 | 4.55 | 4.31 | 4.43 | 4.43 | -1.34% | 130,968 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.30 | 4.49 | 4.49 | -1.54% | 301,035 |
| Feb 6, 2026 | 4.56 | 4.56 | 4.30 | 4.56 | 4.56 | 2.93% | 22,382 |
| Feb 5, 2026 | 4.25 | 4.43 | 4.25 | 4.43 | 4.43 | 3.02% | 7,540 |
| Feb 4, 2026 | 4.39 | 4.46 | 4.30 | 4.30 | 4.30 | -5.70% | 65,803 |
| Feb 3, 2026 | 4.70 | 4.70 | 4.29 | 4.56 | 4.56 | 4.97% | 45,538 |
| Feb 2, 2026 | 4.38 | 4.40 | 4.20 | 4.34 | 4.34 | 4.42% | 7,000 |
| Jan 30, 2026 | 4.26 | 4.43 | 4.16 | 4.16 | 4.16 | -6.31% | 30,644 |
| Jan 29, 2026 | 4.31 | 4.44 | 4.26 | 4.44 | 4.44 | 1.14% | 30,132 |
| Jan 28, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 5.02% | 2,680 |
| Jan 27, 2026 | 4.12 | 4.34 | 4.12 | 4.18 | 4.18 | -3.02% | 19,411 |
| Jan 26, 2026 | 4.31 | 4.35 | 4.22 | 4.31 | 4.31 | -0.92% | 14,219 |
| Jan 23, 2026 | 4.57 | 4.63 | 4.26 | 4.35 | 4.35 | 4.82% | 14,207 |
| Jan 22, 2026 | 4.24 | 4.33 | 4.00 | 4.15 | 4.15 | -2.81% | 16,985 |
| Jan 21, 2026 | 4.04 | 4.27 | 4.00 | 4.27 | 4.27 | 6.75% | 43,526 |
| Jan 20, 2026 | 3.98 | 4.03 | 3.97 | 4.00 | 4.00 | 0.50% | 36,204 |
| Jan 16, 2026 | 3.98 | 4.06 | 3.97 | 3.98 | 3.98 | -0.50% | 14,518 |
| Jan 15, 2026 | 3.90 | 4.04 | 3.90 | 4.00 | 4.00 | 1.47% | 26,510 |
| Jan 14, 2026 | 3.91 | 3.94 | 3.91 | 3.94 | 3.94 | -0.95% | 5,457 |
| Jan 13, 2026 | 4.01 | 4.01 | 3.88 | 3.98 | 3.98 | -0.90% | 11,679 |
| Jan 12, 2026 | 4.03 | 4.09 | 3.96 | 4.02 | 4.02 | 1.93% | 20,751 |
| Jan 9, 2026 | 3.97 | 3.98 | 3.91 | 3.94 | 3.94 | 1.03% | 55,702 |
| Jan 8, 2026 | 3.83 | 3.91 | 3.83 | 3.90 | 3.90 | 3.17% | 13,989 |
| Jan 7, 2026 | 3.95 | 3.95 | 3.71 | 3.78 | 3.78 | -1.23% | 14,249 |
| Jan 6, 2026 | 3.94 | 3.94 | 3.83 | 3.83 | 3.83 | -3.60% | 7,075 |
| Jan 5, 2026 | 3.81 | 3.97 | 3.78 | 3.97 | 3.97 | 7.01% | 4,745 |
| Jan 2, 2026 | 3.88 | 4.00 | 3.71 | 3.71 | 3.71 | -0.27% | 8,214 |
| Dec 31, 2025 | 3.82 | 3.88 | 3.72 | 3.72 | 3.72 | -2.62% | 34,359 |
| Dec 30, 2025 | 3.88 | 3.88 | 3.75 | 3.82 | 3.82 | -0.26% | 10,651 |
| Dec 29, 2025 | 3.81 | 3.83 | 3.81 | 3.83 | 3.83 | 2.41% | 3,838 |
| Dec 26, 2025 | 3.94 | 3.94 | 3.73 | 3.74 | 3.74 | 3.03% | 10,533 |
| Dec 24, 2025 | 3.95 | 3.95 | 3.63 | 3.63 | 3.63 | -3.84% | 14,329 |
| Dec 23, 2025 | 3.84 | 3.84 | 3.60 | 3.78 | 3.78 | 0.45% | 11,174 |
| Dec 22, 2025 | 3.71 | 3.80 | 3.71 | 3.76 | 3.76 | -4.86% | 16,512 |
| Dec 19, 2025 | 3.74 | 3.95 | 3.58 | 3.95 | 3.95 | 4.22% | 27,529 |
| Dec 18, 2025 | 3.70 | 3.84 | 3.70 | 3.79 | 3.79 | 2.43% | 24,692 |
| Dec 17, 2025 | 3.75 | 3.90 | 3.66 | 3.70 | 3.70 | -1.33% | 28,176 |
| Dec 16, 2025 | 3.75 | 4.05 | 3.66 | 3.75 | 3.75 | -0.58% | 15,083 |
| Dec 15, 2025 | 3.70 | 3.80 | 3.70 | 3.77 | 3.77 | -0.47% | 11,032 |
| Dec 12, 2025 | 3.75 | 3.82 | 3.55 | 3.79 | 3.79 | 4.12% | 16,064 |
| Dec 11, 2025 | 3.55 | 3.74 | 3.55 | 3.64 | 3.64 | -6.67% | 7,509 |
| Dec 10, 2025 | 3.65 | 3.90 | 3.55 | 3.90 | 3.90 | 7.00% | 18,578 |
| Dec 9, 2025 | 3.55 | 3.65 | 3.55 | 3.65 | 3.64 | -2.80% | 4,506 |
| Dec 8, 2025 | 3.75 | 3.78 | 3.55 | 3.75 | 3.75 | - | 12,006 |
| Dec 5, 2025 | 3.97 | 3.97 | 3.64 | 3.75 | 3.75 | -2.60% | 12,752 |
| Dec 4, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.85% | 8,308 |
| Dec 3, 2025 | 3.75 | 3.88 | 3.74 | 3.88 | 3.88 | 3.55% | 4,329 |
| Dec 2, 2025 | 3.75 | 3.90 | 3.70 | 3.75 | 3.75 | -2.09% | 8,489 |
| Dec 1, 2025 | 3.62 | 3.95 | 3.62 | 3.83 | 3.83 | 6.39% | 14,614 |