Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.390
+0.120 (2.81%)
Nov 9, 2026, 3:43 PM EST
VLOWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.35 | 4.39 | 4.28 | 4.39 | 4.39 | 2.81% | 183,860 |
| Nov 6, 2026 | 4.25 | 4.44 | 4.15 | 4.27 | 4.27 | 0.19% | 63,589 |
| Nov 5, 2026 | 4.29 | 4.48 | 4.17 | 4.26 | 4.26 | -0.65% | 104,861 |
| Nov 4, 2026 | 4.25 | 4.29 | 4.20 | 4.29 | 4.29 | 2.63% | 38,550 |
| Nov 3, 2026 | 4.25 | 4.25 | 4.14 | 4.18 | 4.18 | -1.40% | 39,329 |
| Nov 2, 2026 | 4.10 | 4.29 | 4.10 | 4.24 | 4.24 | 0.68% | 35,722 |
| Oct 30, 2026 | 4.24 | 4.25 | 4.20 | 4.21 | 4.21 | -1.84% | 26,749 |
| Oct 29, 2026 | 4.24 | 4.30 | 4.24 | 4.29 | 4.29 | 2.45% | 31,599 |
| Oct 28, 2026 | 4.13 | 4.21 | 4.12 | 4.19 | 4.19 | -1.00% | 39,821 |
| Oct 27, 2026 | 4.16 | 4.27 | 4.16 | 4.23 | 4.23 | 1.20% | 49,491 |
| Oct 26, 2026 | 4.23 | 4.26 | 4.18 | 4.18 | 4.18 | 2.96% | 42,001 |
| Oct 23, 2026 | 4.10 | 4.33 | 4.06 | 4.06 | 4.06 | 1.75% | 35,666 |
| Oct 22, 2026 | 4.14 | 4.14 | 3.98 | 3.99 | 3.99 | -3.74% | 70,585 |
| Oct 21, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | 4.15 | -1.12% | 47,786 |
| Oct 20, 2026 | 4.10 | 4.19 | 4.09 | 4.19 | 4.19 | -1.60% | 33,649 |
| Oct 19, 2026 | 4.28 | 4.31 | 4.21 | 4.26 | 4.26 | -1.50% | 41,871 |
| Oct 16, 2026 | 4.29 | 4.36 | 4.28 | 4.33 | 4.33 | 4.47% | 42,127 |
| Oct 15, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | 4.14 | -3.38% | 36,962 |
| Oct 14, 2026 | 4.26 | 4.38 | 4.19 | 4.29 | 4.29 | -0.92% | 61,961 |
| Oct 13, 2026 | 4.31 | 4.37 | 4.22 | 4.33 | 4.33 | 3.35% | 30,711 |
| Oct 12, 2026 | 4.31 | 4.41 | 4.19 | 4.19 | 4.18 | 1.58% | 58,130 |
| Oct 9, 2026 | 4.13 | 4.17 | 4.09 | 4.12 | 4.12 | 2.23% | 22,548 |
| Oct 8, 2026 | 4.05 | 4.09 | 3.94 | 4.03 | 4.03 | -0.49% | 30,388 |
| Oct 7, 2026 | 4.07 | 4.15 | 4.00 | 4.05 | 4.05 | -2.76% | 107,000 |
| Oct 6, 2026 | 4.07 | 4.19 | 4.07 | 4.17 | 4.17 | -0.36% | 59,712 |
| Oct 5, 2026 | 4.11 | 4.32 | 4.10 | 4.18 | 4.18 | 2.08% | 51,268 |
| Oct 2, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | -0.02% | 84,781 |
| Oct 1, 2026 | 4.01 | 4.22 | 3.99 | 4.10 | 4.10 | -2.48% | 64,244 |
| Sep 30, 2026 | 4.20 | 4.25 | 4.10 | 4.20 | 4.20 | - | 79,647 |
| Sep 29, 2026 | 4.20 | 4.22 | 4.15 | 4.20 | 4.20 | -3.45% | 61,082 |
| Sep 28, 2026 | 4.38 | 4.42 | 4.31 | 4.35 | 4.35 | 1.52% | 29,533 |
| Sep 25, 2026 | 4.29 | 4.33 | 4.27 | 4.29 | 4.29 | -1.99% | 45,484 |
| 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 |