Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.310
-0.060 (-1.37%)
Sep 25, 2026, 11:29 AM EST
VLOWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.29 | 4.31 | 4.29 | 4.31 | - | -1.53% | 323 |
| Sep 24, 2026 | 4.41 | 4.45 | 4.36 | 4.37 | 4.37 | 2.63% | 49,894 |
| Sep 23, 2026 | 4.37 | 4.37 | 4.21 | 4.26 | 4.26 | 0.05% | 64,412 |
| Sep 22, 2026 | 4.26 | 4.33 | 4.24 | 4.26 | 4.26 | 0.07% | 43,009 |
| Sep 21, 2026 | 4.34 | 4.35 | 4.24 | 4.26 | 4.26 | -2.30% | 77,734 |
| Sep 18, 2026 | 4.45 | 4.50 | 4.35 | 4.36 | 4.36 | 0.35% | 29,339 |
| Sep 17, 2026 | 4.47 | 4.51 | 4.34 | 4.34 | 4.34 | -6.47% | 72,838 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.58 | 4.64 | 4.64 | 5.22% | 206,558 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.34 | 4.41 | 4.41 | 2.80% | 195,522 |
| Sep 14, 2026 | 4.40 | 4.45 | 4.23 | 4.29 | 4.29 | -2.50% | 146,576 |
| Sep 11, 2026 | 4.55 | 4.67 | 4.33 | 4.40 | 4.40 | 0.11% | 234,575 |
| Sep 10, 2026 | 4.48 | 4.48 | 4.37 | 4.40 | 4.40 | -2.51% | 58,156 |
| Sep 9, 2026 | 4.57 | 4.62 | 4.51 | 4.51 | 4.51 | -1.79% | 20,564 |
| Sep 8, 2026 | 4.35 | 4.64 | 4.31 | 4.59 | 4.59 | 5.15% | 629,143 |
| Sep 4, 2026 | 4.37 | 4.42 | 4.35 | 4.37 | 4.37 | 1.25% | 18,586 |
| Sep 3, 2026 | 4.29 | 4.46 | 4.29 | 4.31 | 4.31 | -1.58% | 43,778 |
| Sep 2, 2026 | 4.36 | 4.38 | 4.25 | 4.38 | 4.38 | -0.68% | 77,394 |
| Sep 1, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | 4.41 | 0.46% | 36,893 |
| Aug 31, 2026 | 4.42 | 4.42 | 4.37 | 4.39 | 4.39 | 6.55% | 23,287 |
| Aug 28, 2026 | 4.09 | 4.24 | 4.09 | 4.12 | 4.12 | -1.90% | 38,318 |
| Aug 27, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 4.20 | - | 34,024 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -1.16% | 29,236 |
| Aug 25, 2026 | 4.00 | 4.29 | 4.00 | 4.25 | 4.25 | 2.64% | 26,173 |
| Aug 24, 2026 | 4.19 | 4.20 | 4.14 | 4.14 | 4.14 | -1.37% | 57,973 |
| Aug 21, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | -0.06% | 27,075 |
| Aug 20, 2026 | 4.24 | 4.26 | 4.19 | 4.20 | 4.20 | -1.41% | 31,367 |
| Aug 19, 2026 | 4.10 | 4.31 | 4.10 | 4.26 | 4.26 | 1.43% | 25,656 |
| Aug 18, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | 4.20 | -1.18% | 16,422 |
| Aug 17, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | 4.25 | 0.47% | 20,387 |
| Aug 14, 2026 | 4.34 | 4.34 | 4.22 | 4.23 | 4.23 | - | 67,056 |
| Aug 13, 2026 | 4.25 | 4.36 | 4.22 | 4.23 | 4.23 | -1.08% | 22,817 |
| Aug 12, 2026 | 4.36 | 4.36 | 4.27 | 4.28 | 4.28 | 0.45% | 50,201 |
| Aug 11, 2026 | 4.32 | 4.33 | 4.26 | 4.26 | 4.26 | -1.46% | 89,741 |
| Aug 10, 2026 | 4.30 | 4.37 | 4.29 | 4.32 | 4.32 | -0.46% | 31,420 |
| Aug 7, 2026 | 4.29 | 4.67 | 4.27 | 4.34 | 4.34 | -9.88% | 1,563,390 |
| Aug 6, 2026 | 5.28 | 6.48 | 4.95 | 5.20 | 4.82 | -1.52% | 38,064 |
| Aug 5, 2026 | 5.10 | 5.99 | 4.90 | 5.28 | 4.89 | 4.04% | 32,334 |
| Aug 4, 2026 | 4.76 | 5.30 | 4.76 | 5.08 | 4.70 | 4.21% | 20,975 |
| Aug 3, 2026 | 4.61 | 5.03 | 4.58 | 4.87 | 4.51 | -2.39% | 28,651 |
| Jul 31, 2026 | 4.79 | 5.25 | 4.79 | 4.99 | 4.62 | 1.00% | 721,781 |
| Jul 30, 2026 | 4.85 | 5.10 | 4.84 | 4.94 | 4.57 | 1.23% | 41,301 |
| Jul 29, 2026 | 4.90 | 5.02 | 4.79 | 4.88 | 4.52 | -0.31% | 96,393 |
| Jul 28, 2026 | 4.99 | 5.02 | 4.90 | 4.90 | 4.53 | -3.83% | 21,699 |
| Jul 27, 2026 | 5.16 | 5.28 | 4.95 | 5.09 | 4.71 | -1.74% | 34,963 |
| Jul 24, 2026 | 5.04 | 5.18 | 5.04 | 5.18 | 4.80 | 2.78% | 21,441 |
| Jul 23, 2026 | 5.00 | 5.07 | 4.93 | 5.04 | 4.67 | 2.23% | 19,970 |
| Jul 22, 2026 | 4.93 | 4.98 | 4.93 | 4.93 | 4.57 | 1.02% | 9,801 |
| Jul 21, 2026 | 4.90 | 4.93 | 4.78 | 4.88 | 4.52 | -0.61% | 33,002 |
| Jul 20, 2026 | 4.74 | 5.08 | 4.74 | 4.91 | 4.55 | 0.95% | 46,553 |
| Jul 17, 2026 | 4.71 | 4.97 | 4.71 | 4.86 | 4.50 | 2.59% | 23,019 |