Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.895
-0.115 (-2.30%)
At close: Mar 27, 2026
VLOWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.06 | 5.08 | 4.89 | 4.90 | 4.90 | -2.30% | 17,442 |
| Mar 26, 2026 | 4.84 | 5.07 | 4.84 | 5.01 | 5.01 | 3.53% | 60,284 |
| Mar 25, 2026 | 4.85 | 5.07 | 4.79 | 4.84 | 4.84 | 3.22% | 19,946 |
| Mar 24, 2026 | 4.48 | 4.79 | 4.48 | 4.69 | 4.69 | -3.14% | 19,229 |
| Mar 23, 2026 | 4.51 | 4.84 | 4.51 | 4.84 | 4.84 | -0.21% | 149,766 |
| Mar 20, 2026 | 4.44 | 4.85 | 4.44 | 4.85 | 4.85 | 7.21% | 13,813 |
| Mar 19, 2026 | 4.55 | 4.64 | 4.52 | 4.52 | 4.52 | -1.44% | 22,636 |
| Mar 18, 2026 | 4.48 | 4.63 | 4.46 | 4.59 | 4.59 | 2.34% | 46,664 |
| Mar 17, 2026 | 4.52 | 4.60 | 4.49 | 4.49 | 4.48 | -0.55% | 34,560 |
| Mar 16, 2026 | 4.51 | 4.51 | 4.26 | 4.51 | 4.51 | 3.68% | 70,560 |
| Mar 13, 2026 | 4.65 | 4.65 | 4.25 | 4.35 | 4.35 | -5.43% | 17,797 |
| Mar 12, 2026 | 4.45 | 4.65 | 4.40 | 4.60 | 4.60 | 0.66% | 17,984 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.54 | 4.57 | 4.57 | -1.72% | 37,814 |
| Mar 10, 2026 | 4.81 | 4.81 | 4.45 | 4.65 | 4.65 | 1.09% | 38,828 |
| Mar 9, 2026 | 4.50 | 4.72 | 4.45 | 4.60 | 4.60 | 3.60% | 49,704 |
| Mar 6, 2026 | 4.40 | 4.71 | 4.40 | 4.44 | 4.44 | -2.63% | 27,121 |
| Mar 5, 2026 | 4.70 | 4.70 | 4.45 | 4.56 | 4.56 | -2.98% | 96,320 |
| Mar 4, 2026 | 4.81 | 4.83 | 4.54 | 4.70 | 4.70 | -2.08% | 20,820 |
| Mar 3, 2026 | 4.60 | 4.80 | 4.45 | 4.80 | 4.80 | 1.27% | 69,303 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.50 | 4.74 | 4.74 | -2.27% | 44,659 |
| Feb 27, 2026 | 4.74 | 4.85 | 4.60 | 4.85 | 4.85 | 1.46% | 79,908 |
| Feb 26, 2026 | 4.72 | 4.81 | 4.68 | 4.78 | 4.78 | 3.91% | 25,944 |
| Feb 25, 2026 | 4.68 | 4.82 | 4.60 | 4.60 | 4.60 | -2.54% | 34,245 |
| Feb 24, 2026 | 4.67 | 4.85 | 4.60 | 4.72 | 4.72 | -1.87% | 40,221 |
| Feb 23, 2026 | 4.59 | 5.05 | 4.55 | 4.81 | 4.81 | 4.68% | 31,906 |
| Feb 20, 2026 | 4.70 | 4.85 | 4.60 | 4.60 | 4.60 | -6.34% | 56,167 |
| Feb 19, 2026 | 4.95 | 4.95 | 4.67 | 4.91 | 4.91 | 6.65% | 30,377 |
| Feb 18, 2026 | 4.85 | 4.85 | 4.55 | 4.60 | 4.60 | 1.43% | 12,959 |
| Feb 17, 2026 | 4.43 | 4.60 | 4.43 | 4.54 | 4.54 | 2.37% | 70,463 |
| Feb 13, 2026 | 4.49 | 4.64 | 4.29 | 4.43 | 4.43 | -4.94% | 52,716 |
| Feb 12, 2026 | 4.50 | 4.76 | 4.44 | 4.66 | 4.66 | 2.19% | 18,344 |
| 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 |