Vallourec S.A. (VLOWY)
OTCMKTS
· Delayed Price · Currency is USD
3.770
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Vallourec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 145 |
| Apr 24, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 8.03% | 265 |
| Apr 23, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -12.88% | 715 |
| Apr 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 99 |
| Apr 21, 2025 | 3.85 | 4.00 | 3.71 | 4.00 | 4.00 | 12.36% | 16,916 |
| Apr 17, 2025 | 3.52 | 3.56 | 3.47 | 3.56 | 3.56 | 0.28% | 2,985 |
| Apr 16, 2025 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 4,323 |
| Apr 15, 2025 | 3.70 | 3.70 | 3.50 | 3.50 | 3.50 | -1.52% | 34,346 |
| Apr 14, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 5.15% | 472 |
| Apr 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Apr 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -4.25% | 220 |
| Apr 9, 2025 | 3.30 | 3.53 | 3.25 | 3.53 | 3.53 | - | 39,890 |
| Apr 8, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 4.75% | 2,967 |
| Apr 7, 2025 | 3.07 | 3.37 | 3.07 | 3.37 | 3.37 | 8.36% | 1,831 |
| Apr 4, 2025 | 3.26 | 3.26 | 3.11 | 3.11 | 3.11 | -16.84% | 17,553 |
| Apr 3, 2025 | 3.98 | 3.98 | 3.74 | 3.74 | 3.74 | -1.84% | 4,065 |
| Apr 2, 2025 | 3.82 | 3.91 | 3.81 | 3.81 | 3.81 | 4.96% | 3,164 |
| Apr 1, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -4.85% | 27,507 |
| Mar 31, 2025 | 3.76 | 3.85 | 3.76 | 3.82 | 3.82 | -3.66% | 62,389 |
| Mar 28, 2025 | 4.24 | 4.24 | 3.93 | 3.96 | 3.96 | -1.00% | 1,121 |
| Mar 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Mar 26, 2025 | 3.94 | 4.07 | 3.83 | 4.00 | 4.00 | 3.09% | 9,276 |
| Mar 25, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 1 |
| Mar 24, 2025 | 3.95 | 4.00 | 3.88 | 3.88 | 3.88 | -2.51% | 40,917 |
| Mar 21, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.63% | 5,000 |
| Mar 20, 2025 | 3.96 | 4.13 | 3.96 | 4.13 | 4.13 | -2.59% | 27,044 |
| Mar 19, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 4.69% | 2,300 |
| Mar 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 1,769 |
| Mar 17, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 4.11% | 953 |
| Mar 14, 2025 | 3.90 | 3.90 | 3.87 | 3.89 | 3.89 | 10.20% | 4,613 |
| Mar 13, 2025 | 3.63 | 3.63 | 3.53 | 3.53 | 3.53 | -10.63% | 2,529 |
| Mar 12, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 6.04% | 50,992 |
| Mar 11, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 3.19% | 358 |
| Mar 10, 2025 | 3.67 | 3.67 | 3.60 | 3.61 | 3.61 | 2.56% | 72,325 |
| Mar 7, 2025 | 4.00 | 4.00 | 3.52 | 3.52 | 3.52 | -7.37% | 45,197 |
| Mar 6, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.80% | 144 |
| Mar 5, 2025 | 3.61 | 3.95 | 3.61 | 3.95 | 3.95 | 4.64% | 2,056 |
| Mar 4, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.92% | 117 |
| Mar 3, 2025 | 4.15 | 4.15 | 3.81 | 3.81 | 3.81 | -8.19% | 3,294 |
| Feb 28, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 5.87% | 500 |
| Feb 27, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | -1.01% | 250 |
| Feb 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 50 |
| Feb 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.35% | 235 |
| Feb 24, 2025 | 4.10 | 4.19 | 3.97 | 3.97 | 3.97 | 5.41% | 10,414 |
| Feb 21, 2025 | 4.14 | 4.14 | 3.77 | 3.77 | 3.77 | -7.48% | 4,816 |
| Feb 20, 2025 | 3.98 | 4.08 | 3.98 | 4.08 | 4.08 | 7.52% | 6,547 |
| Feb 19, 2025 | 3.98 | 3.98 | 3.79 | 3.79 | 3.79 | -4.41% | 3,050 |
| Feb 18, 2025 | 4.10 | 4.10 | 3.97 | 3.97 | 3.97 | -2.34% | 10,029 |
| Feb 14, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 4.10% | 4,032 |
| Feb 13, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.06% | 982 |