Vallourec S.A. VLOWY
4.34 USD +0.02 (+0.46%)
Regular-session close
4.31 Day range 4.33
3.52 52-week range 6.65
- YTD
- +16.67%
- 1 year
- +8.77%
VLOWY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.33 | 4.33 | 4.31 | 4.31 | -0.01 | -0.23% | 800 |
| Nov 12, 2026 | 4.46 | 4.59 | 4.32 | 4.32 | -0.15 | -3.36% | 96,100 |
| Nov 11, 2026 | 4.49 | 4.52 | 4.40 | 4.47 | -0.02 | -0.45% | 19,900 |
| Nov 10, 2026 | 4.35 | 4.60 | 4.35 | 4.49 | +0.10 | +2.28% | 183,900 |
| Nov 9, 2026 | 4.36 | 4.51 | 4.28 | 4.39 | +0.12 | +2.81% | 183,900 |
| Nov 6, 2026 | 4.25 | 4.44 | 4.15 | 4.27 | +0.01 | +0.23% | 63,600 |
| Nov 5, 2026 | 4.29 | 4.48 | 4.17 | 4.26 | -0.03 | -0.70% | 104,900 |
| Nov 4, 2026 | 4.25 | 4.29 | 4.20 | 4.29 | +0.11 | +2.63% | 38,600 |
| Nov 3, 2026 | 4.25 | 4.25 | 4.14 | 4.18 | -0.06 | -1.42% | 39,300 |
| Nov 2, 2026 | 4.10 | 4.29 | 4.10 | 4.24 | +0.03 | +0.71% | 35,700 |
| Oct 30, 2026 | 4.24 | 4.25 | 4.20 | 4.21 | -0.08 | -1.86% | 26,700 |
| Oct 29, 2026 | 4.24 | 4.30 | 4.24 | 4.29 | +0.10 | +2.39% | 31,600 |
| Oct 28, 2026 | 4.13 | 4.21 | 4.12 | 4.19 | -0.04 | -0.95% | 39,800 |
| Oct 27, 2026 | 4.16 | 4.27 | 4.16 | 4.23 | +0.05 | +1.20% | 49,500 |
| Oct 26, 2026 | 4.23 | 4.26 | 4.18 | 4.18 | +0.12 | +2.96% | 42,000 |
| Oct 23, 2026 | 4.10 | 4.33 | 4.06 | 4.06 | +0.07 | +1.75% | 35,700 |
| Oct 22, 2026 | 4.14 | 4.14 | 3.98 | 3.99 | -0.16 | -3.86% | 70,600 |
| Oct 21, 2026 | 4.23 | 4.23 | 4.14 | 4.15 | -0.04 | -0.95% | 47,800 |
| Oct 20, 2026 | 4.10 | 4.19 | 4.09 | 4.19 | -0.07 | -1.64% | 33,600 |
| Oct 19, 2026 | 4.28 | 4.31 | 4.21 | 4.26 | -0.07 | -1.62% | 41,900 |
| Oct 16, 2026 | 4.29 | 4.36 | 4.28 | 4.33 | +0.19 | +4.59% | 42,100 |
| Oct 15, 2026 | 4.24 | 4.24 | 4.10 | 4.14 | -0.15 | -3.50% | 37,000 |
| Oct 14, 2026 | 4.26 | 4.38 | 4.19 | 4.29 | -0.04 | -0.92% | 62,000 |
| Oct 13, 2026 | 4.31 | 4.37 | 4.22 | 4.33 | +0.15 | +3.59% | 30,700 |
| Oct 12, 2026 | 4.31 | 4.41 | 4.18 | 4.18 | +0.06 | +1.46% | 58,100 |
| Oct 9, 2026 | 4.12 | 4.17 | 4.09 | 4.12 | +0.09 | +2.23% | 22,500 |
| Oct 8, 2026 | 4.04 | 4.09 | 3.94 | 4.03 | -0.02 | -0.49% | 30,400 |
| Oct 7, 2026 | 4.07 | 4.15 | 4.00 | 4.05 | -0.12 | -2.88% | 107,000 |
| Oct 6, 2026 | 4.07 | 4.19 | 4.07 | 4.17 | -0.01 | -0.24% | 59,700 |
| Oct 5, 2026 | 4.11 | 4.32 | 4.10 | 4.18 | +0.08 | +1.95% | 51,300 |
| Oct 2, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 0.00 | 0.00% | 84,800 |
| Oct 1, 2026 | 4.01 | 4.22 | 3.99 | 4.10 | -0.10 | -2.38% | 64,200 |
| Sep 30, 2026 | 4.20 | 4.25 | 4.10 | 4.20 | 0.00 | 0.00% | 79,600 |
| Sep 29, 2026 | 4.20 | 4.22 | 4.15 | 4.20 | -0.15 | -3.45% | 61,100 |
| Sep 28, 2026 | 4.38 | 4.42 | 4.31 | 4.35 | +0.06 | +1.40% | 29,500 |
| Sep 25, 2026 | 4.29 | 4.33 | 4.27 | 4.29 | -0.08 | -1.83% | 45,500 |
| Sep 24, 2026 | 4.41 | 4.45 | 4.36 | 4.37 | +0.11 | +2.58% | 49,900 |
| Sep 23, 2026 | 4.37 | 4.37 | 4.21 | 4.26 | 0.00 | 0.00% | 64,400 |
| Sep 22, 2026 | 4.26 | 4.33 | 4.24 | 4.26 | 0.00 | 0.00% | 43,000 |
| Sep 21, 2026 | 4.34 | 4.35 | 4.24 | 4.26 | -0.10 | -2.29% | 77,700 |
| Sep 18, 2026 | 4.45 | 4.50 | 4.35 | 4.36 | +0.02 | +0.46% | 29,300 |
| Sep 17, 2026 | 4.47 | 4.51 | 4.34 | 4.34 | -0.30 | -6.47% | 72,800 |
| Sep 16, 2026 | 4.71 | 4.71 | 4.58 | 4.64 | +0.23 | +5.22% | 206,600 |
| Sep 15, 2026 | 4.46 | 4.46 | 4.34 | 4.41 | +0.12 | +2.80% | 195,500 |
| Sep 14, 2026 | 4.40 | 4.45 | 4.23 | 4.29 | -0.11 | -2.50% | 146,600 |
| Sep 11, 2026 | 4.55 | 4.67 | 4.33 | 4.40 | 0.00 | 0.00% | 234,600 |
| Sep 10, 2026 | 4.48 | 4.48 | 4.37 | 4.40 | -0.11 | -2.44% | 58,200 |
| Sep 9, 2026 | 4.57 | 4.62 | 4.51 | 4.51 | -0.08 | -1.74% | 20,600 |
| Sep 8, 2026 | 4.35 | 4.64 | 4.31 | 4.59 | +0.22 | +5.03% | 629,100 |
| Sep 4, 2026 | 4.37 | 4.42 | 4.35 | 4.37 | +0.06 | +1.39% | 18,600 |
| Sep 3, 2026 | 4.29 | 4.46 | 4.29 | 4.31 | -0.07 | -1.60% | 43,800 |
| Sep 2, 2026 | 4.36 | 4.38 | 4.25 | 4.38 | -0.03 | -0.68% | 77,400 |
| Sep 1, 2026 | 4.38 | 4.46 | 4.37 | 4.41 | +0.02 | +0.46% | 36,900 |
| Aug 31, 2026 | 4.42 | 4.42 | 4.37 | 4.39 | +0.27 | +6.55% | 23,300 |
| Aug 28, 2026 | 4.09 | 4.24 | 4.09 | 4.12 | -0.08 | -1.90% | 38,300 |
| Aug 27, 2026 | 4.20 | 4.24 | 4.16 | 4.20 | 0.00 | 0.00% | 34,000 |
| Aug 26, 2026 | 4.35 | 4.35 | 4.15 | 4.20 | -0.05 | -1.18% | 29,200 |
| Aug 25, 2026 | 4.00 | 4.29 | 4.00 | 4.25 | +0.11 | +2.66% | 26,200 |
| Aug 24, 2026 | 4.19 | 4.20 | 4.14 | 4.14 | -0.06 | -1.43% | 58,000 |
| Aug 21, 2026 | 4.18 | 4.22 | 4.18 | 4.20 | 0.00 | 0.00% | 27,100 |
| Aug 20, 2026 | 4.24 | 4.26 | 4.19 | 4.20 | -0.06 | -1.41% | 31,400 |
| Aug 19, 2026 | 4.10 | 4.31 | 4.10 | 4.26 | +0.06 | +1.43% | 25,700 |
| Aug 18, 2026 | 4.27 | 4.27 | 4.20 | 4.20 | -0.05 | -1.18% | 16,400 |
| Aug 17, 2026 | 4.21 | 4.29 | 4.21 | 4.25 | +0.02 | +0.47% | 20,400 |
| Aug 14, 2026 | 4.34 | 4.34 | 4.22 | 4.23 | 0.00 | 0.00% | 67,100 |
65 days, newest first. Daily bars as drawn on the VLOWY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.