Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
4.910
+0.046 (0.95%)
At close: Jul 20, 2026
VLOWY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.74 | 5.08 | 4.74 | 4.91 | 4.91 | 0.95% | 46,553 |
| Jul 17, 2026 | 4.71 | 4.97 | 4.71 | 4.86 | 4.86 | 2.59% | 23,019 |
| Jul 16, 2026 | 4.82 | 4.88 | 4.74 | 4.74 | 4.74 | -3.44% | 52,734 |
| Jul 15, 2026 | 4.90 | 4.94 | 4.74 | 4.91 | 4.91 | 0.34% | 22,434 |
| Jul 14, 2026 | 4.90 | 5.06 | 4.79 | 4.89 | 4.89 | 2.10% | 16,245 |
| Jul 13, 2026 | 4.74 | 4.85 | 4.74 | 4.79 | 4.79 | -1.58% | 50,128 |
| Jul 10, 2026 | 4.82 | 4.98 | 4.78 | 4.87 | 4.87 | 1.93% | 53,004 |
| Jul 9, 2026 | 5.03 | 5.03 | 4.76 | 4.78 | 4.78 | -3.08% | 70,690 |
| Jul 8, 2026 | 4.96 | 5.13 | 4.88 | 4.93 | 4.93 | 1.86% | 27,944 |
| Jul 7, 2026 | 4.75 | 4.84 | 4.71 | 4.84 | 4.84 | 3.53% | 43,597 |
| Jul 6, 2026 | 4.73 | 4.84 | 4.61 | 4.68 | 4.68 | 0.36% | 19,378 |
| Jul 2, 2026 | 4.57 | 4.70 | 4.57 | 4.66 | 4.66 | 2.37% | 26,944 |
| Jul 1, 2026 | 4.60 | 4.65 | 4.52 | 4.55 | 4.55 | -6.76% | 57,978 |
| Jun 30, 2026 | 4.62 | 4.88 | 4.62 | 4.88 | 4.88 | 2.45% | 17,092 |
| Jun 29, 2026 | 4.66 | 4.78 | 4.65 | 4.76 | 4.76 | -0.77% | 38,441 |
| Jun 26, 2026 | 4.75 | 4.90 | 4.72 | 4.80 | 4.80 | -1.62% | 80,337 |
| Jun 25, 2026 | 4.88 | 5.01 | 4.78 | 4.88 | 4.88 | -1.23% | 35,483 |
| Jun 24, 2026 | 5.00 | 5.03 | 4.89 | 4.94 | 4.94 | -8.18% | 46,864 |
| Jun 23, 2026 | 5.03 | 5.40 | 5.03 | 5.38 | 5.38 | 6.32% | 37,418 |
| Jun 22, 2026 | 5.03 | 5.24 | 5.01 | 5.06 | 5.06 | -4.26% | 87,344 |
| Jun 18, 2026 | 5.22 | 5.36 | 5.14 | 5.29 | 5.29 | -3.91% | 7,969,019 |
| Jun 17, 2026 | 5.54 | 5.65 | 5.48 | 5.50 | 5.50 | -0.77% | 32,235 |
| Jun 16, 2026 | 5.54 | 5.65 | 5.43 | 5.54 | 5.54 | -6.22% | 83,627 |
| Jun 15, 2026 | 5.66 | 5.92 | 5.50 | 5.91 | 5.91 | 4.05% | 223,482 |
| Jun 12, 2026 | 5.70 | 5.96 | 5.65 | 5.68 | 5.68 | 0.60% | 15,618 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.57 | 5.65 | 5.65 | 1.84% | 12,830 |
| Jun 10, 2026 | 5.55 | 5.65 | 5.50 | 5.54 | 5.54 | -0.37% | 24,623 |
| Jun 9, 2026 | 5.57 | 5.69 | 5.55 | 5.57 | 5.56 | -0.81% | 74,123 |
| Jun 8, 2026 | 5.70 | 5.74 | 5.61 | 5.61 | 5.61 | -1.65% | 41,286 |
| Jun 5, 2026 | 5.69 | 5.97 | 5.57 | 5.70 | 5.70 | -0.66% | 55,028 |
| Jun 4, 2026 | 5.75 | 5.83 | 5.68 | 5.74 | 5.74 | -1.09% | 19,345 |
| Jun 3, 2026 | 5.65 | 6.03 | 5.65 | 5.81 | 5.81 | 1.13% | 17,854 |
| Jun 2, 2026 | 6.08 | 6.08 | 5.72 | 5.74 | 5.74 | 1.69% | 52,854 |
| Jun 1, 2026 | 5.80 | 5.82 | 5.63 | 5.65 | 5.64 | 0.44% | 27,285 |
| May 29, 2026 | 5.72 | 5.89 | 5.61 | 5.62 | 5.62 | -4.91% | 13,764 |
| May 28, 2026 | 5.71 | 5.92 | 5.62 | 5.91 | 5.91 | 0.68% | 48,579 |
| May 27, 2026 | 5.58 | 5.95 | 5.56 | 5.87 | 5.87 | -0.90% | 66,005 |
| May 26, 2026 | 5.69 | 6.00 | 5.67 | 5.92 | 5.92 | 4.66% | 87,834 |
| May 22, 2026 | 5.60 | 5.89 | 5.60 | 5.66 | 5.66 | -1.77% | 29,513 |
| May 21, 2026 | 5.94 | 5.94 | 5.75 | 5.76 | 5.76 | -3.48% | 17,417 |
| May 20, 2026 | 5.84 | 6.00 | 5.61 | 5.97 | 5.97 | 2.23% | 193,617 |
| May 19, 2026 | 5.65 | 5.84 | 5.62 | 5.84 | 5.84 | 3.36% | 63,370 |
| May 18, 2026 | 6.18 | 6.20 | 5.65 | 5.65 | 5.65 | -10.39% | 40,278 |
| May 15, 2026 | 6.50 | 6.50 | 6.19 | 6.31 | 6.31 | 0.08% | 19,158 |
| May 14, 2026 | 6.49 | 6.50 | 6.30 | 6.30 | 6.30 | -3.08% | 43,775 |
| May 13, 2026 | 6.31 | 6.65 | 6.30 | 6.50 | 6.50 | 10.73% | 15,929 |
| May 12, 2026 | 5.94 | 6.02 | 5.80 | 5.87 | 5.87 | 2.80% | 17,251 |
| May 11, 2026 | 5.97 | 5.97 | 5.71 | 5.71 | 5.71 | -0.17% | 15,016 |
| May 8, 2026 | 5.71 | 5.80 | 5.51 | 5.72 | 5.72 | 1.78% | 74,118 |
| May 7, 2026 | 5.58 | 5.62 | 5.55 | 5.62 | 5.62 | -4.26% | 53,424 |