Vallourec S.A. (VLOWY)
OTCMKTS · Delayed Price · Currency is USD
5.75
-0.28 (-4.64%)
Jun 4, 2026, 9:38 AM EST
VLOWY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | - | -0.95% | - |
| 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 |
| May 6, 2026 | 5.82 | 6.10 | 5.76 | 5.87 | 5.87 | -3.77% | 23,053 |
| May 5, 2026 | 5.96 | 6.10 | 5.96 | 6.10 | 6.10 | 2.88% | 24,075 |
| May 4, 2026 | 6.00 | 6.00 | 5.91 | 5.93 | 5.93 | 0.15% | 46,121 |
| May 1, 2026 | 6.06 | 6.28 | 5.83 | 5.92 | 5.92 | -4.21% | 37,635 |
| Apr 30, 2026 | 5.89 | 6.36 | 5.89 | 6.18 | 6.18 | 5.53% | 56,299 |
| Apr 29, 2026 | 6.22 | 6.22 | 5.86 | 5.86 | 5.86 | -4.47% | 35,824 |
| Apr 28, 2026 | 5.92 | 6.17 | 5.84 | 6.13 | 6.13 | 3.03% | 32,772 |
| Apr 27, 2026 | 6.03 | 6.19 | 5.79 | 5.95 | 5.95 | -4.03% | 52,331 |
| Apr 24, 2026 | 5.91 | 6.20 | 5.88 | 6.20 | 6.20 | 4.91% | 72,800 |
| Apr 23, 2026 | 5.91 | 5.91 | 5.81 | 5.91 | 5.91 | 6.10% | 108,196 |
| Apr 22, 2026 | 5.88 | 6.00 | 5.57 | 5.57 | 5.57 | - | 126,057 |
| Apr 21, 2026 | 5.50 | 5.59 | 5.50 | 5.57 | 5.57 | 0.81% | 17,283 |
| Apr 20, 2026 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | 0.15% | 12,574 |
| Apr 17, 2026 | 5.66 | 5.91 | 5.52 | 5.52 | 5.52 | -1.29% | 25,957 |
| Apr 16, 2026 | 5.58 | 5.72 | 5.58 | 5.59 | 5.59 | 0.61% | 15,866 |
| Apr 15, 2026 | 5.69 | 5.74 | 5.52 | 5.56 | 5.56 | -1.68% | 54,815 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.55 | 5.65 | 5.65 | 1.62% | 114,996 |
| Apr 13, 2026 | 5.65 | 5.87 | 5.41 | 5.56 | 5.56 | 3.15% | 149,018 |
| Apr 10, 2026 | 5.66 | 5.66 | 5.39 | 5.39 | 5.39 | -1.01% | 17,181 |
| Apr 9, 2026 | 5.33 | 5.70 | 5.26 | 5.45 | 5.45 | 7.19% | 85,300 |
| Apr 8, 2026 | 4.97 | 5.20 | 4.97 | 5.08 | 5.08 | 1.20% | 27,981 |
| Apr 7, 2026 | 5.08 | 5.17 | 4.98 | 5.02 | 5.02 | -4.38% | 9,916 |
| Apr 6, 2026 | 5.22 | 5.36 | 5.17 | 5.25 | 5.25 | 1.72% | 11,148 |
| Apr 2, 2026 | 5.11 | 5.19 | 5.11 | 5.16 | 5.16 | 2.00% | 43,245 |
| Apr 1, 2026 | 5.09 | 5.11 | 4.98 | 5.06 | 5.06 | -2.69% | 17,369 |
| Mar 31, 2026 | 5.15 | 5.31 | 5.01 | 5.20 | 5.20 | 5.05% | 16,693 |
| Mar 30, 2026 | 4.94 | 5.22 | 4.88 | 4.95 | 4.95 | 1.12% | 15,639 |
| 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 |