Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.310
-0.070 (-1.60%)
Sep 3, 2026, 3:47 PM EST
VLOWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.82 | 4.88 | 4.74 | 4.74 | 4.39 | -3.44% | 52,734 |
| Jul 15, 2026 | 4.90 | 4.94 | 4.74 | 4.91 | 4.55 | 0.34% | 22,434 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.79 | 4.89 | 4.53 | 2.10% | 16,245 |
| Jul 13, 2026 | 4.74 | 4.85 | 4.74 | 4.79 | 4.44 | -1.58% | 50,128 |
| Jul 10, 2026 | 4.82 | 4.98 | 4.78 | 4.87 | 4.51 | 1.93% | 53,004 |
| Jul 9, 2026 | 5.03 | 5.03 | 4.76 | 4.78 | 4.42 | -3.08% | 70,690 |
| Jul 8, 2026 | 4.96 | 5.13 | 4.88 | 4.93 | 4.57 | 1.86% | 27,944 |
| Jul 7, 2026 | 4.75 | 4.84 | 4.71 | 4.84 | 4.48 | 3.53% | 43,597 |
| Jul 6, 2026 | 4.73 | 4.84 | 4.61 | 4.68 | 4.33 | 0.36% | 19,378 |
| Jul 2, 2026 | 4.57 | 4.70 | 4.57 | 4.66 | 4.31 | 2.37% | 26,944 |
| Jul 1, 2026 | 4.60 | 4.65 | 4.52 | 4.55 | 4.21 | -6.76% | 57,978 |
| Jun 30, 2026 | 4.62 | 4.88 | 4.62 | 4.88 | 4.52 | 2.45% | 17,092 |
| Jun 29, 2026 | 4.66 | 4.78 | 4.65 | 4.76 | 4.41 | -0.77% | 38,441 |
| Jun 26, 2026 | 4.75 | 4.90 | 4.72 | 4.80 | 4.45 | -1.62% | 80,337 |
| Jun 25, 2026 | 4.88 | 5.01 | 4.78 | 4.88 | 4.52 | -1.23% | 35,483 |