Vallourec S.A. VLOUF
21.20 USD 0.00 (+0.00%)
Regular-session close
20.56 Day range 20.56
17.70 52-week range 31.81
- YTD
- +19.77%
- 1 year
- +11.58%
VLOUF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | +0.56 | +2.71% | 100 |
| Nov 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | +0.43 | +2.13% | 100 |
| Oct 29, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | -0.35 | -1.70% | 500 |
| Oct 23, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | +0.39 | +1.93% | 100 |
| Oct 19, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | -0.38 | -1.85% | 500 |
| Oct 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | -1.05 | -4.86% | 100 |
| Oct 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | +0.17 | +0.79% | 100 |
| Sep 17, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | +0.43 | +2.05% | 100 |
| Sep 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | +0.89 | +4.43% | 200 |
| Aug 31, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | -0.89 | -4.24% | 200 |
| Aug 24, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | -0.11 | -0.52% | 500 |
| Aug 21, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | -0.29 | -1.36% | 2,500 |
| Aug 18, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the VLOUF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.