OTC Markets OTCPK - Delayed Quote
USD
Vallourec S.A. (VLOWY)
4.2100
-0.0800
(-1.86%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2400
4.2500
4.2000
4.2100
4.2100
26,700
Oct 29, 2026
4.2400
4.3000
4.2400
4.2900
4.2900
31,600
Oct 28, 2026
4.1300
4.2100
4.1200
4.1900
4.1900
39,800
Oct 27, 2026
4.1600
4.2700
4.1600
4.2300
4.2300
49,500
Oct 26, 2026
4.2300
4.2600
4.1800
4.1800
4.1800
42,000
Oct 23, 2026
4.1000
4.3300
4.0600
4.0600
4.0600
35,700
Oct 22, 2026
4.1400
4.1400
3.9800
3.9900
3.9900
70,600
Oct 21, 2026
4.2300
4.2300
4.1400
4.1500
4.1500
47,800
Oct 20, 2026
4.1000
4.1900
4.0900
4.1900
4.1900
33,600
Oct 19, 2026
4.2800
4.3100
4.2100
4.2600
4.2600
41,900
Oct 16, 2026
4.2900
4.3600
4.2800
4.3300
4.3300
42,100
Oct 15, 2026
4.2400
4.2400
4.1000
4.1400
4.1400
37,000
Oct 14, 2026
4.2600
4.3800
4.1900
4.2900
4.2900
62,000
Oct 13, 2026
4.3100
4.3700
4.2200
4.3300
4.3300
30,700
Oct 12, 2026
4.3100
4.4100
4.1800
4.1800
4.1800
58,100
Oct 9, 2026
4.1200
4.1700
4.0900
4.1200
4.1200
22,500
Oct 8, 2026
4.0400
4.0900
3.9400
4.0300
4.0300
30,400
Oct 7, 2026
4.0700
4.1500
4.0000
4.0500
4.0500
107,000
Oct 6, 2026
4.0700
4.1900
4.0700
4.1700
4.1700
59,700
Oct 5, 2026
4.1100
4.3200
4.1000
4.1800
4.1800
51,300
Oct 2, 2026
4.0900
4.1100
4.0600
4.1000
4.1000
84,800
Oct 1, 2026
4.0100
4.2200
3.9900
4.1000
4.1000
64,200
Sep 30, 2026
4.2000
4.2500
4.1000
4.2000
4.2000
79,600
Sep 29, 2026
4.2000
4.2200
4.1500
4.2000
4.2000
61,100
Sep 28, 2026
4.3800
4.4200
4.3100
4.3500
4.3500
29,500
Sep 25, 2026
4.2900
4.3300
4.2700
4.2900
4.2900
45,500
Sep 24, 2026
4.4100
4.4500
4.3600
4.3700
4.3700
49,900
Sep 23, 2026
4.3700
4.3700
4.2100
4.2600
4.2600
64,400
Sep 22, 2026
4.2600
4.3300
4.2400
4.2600
4.2600
43,000
Sep 21, 2026
4.3400
4.3500
4.2400
4.2600
4.2600
77,700
Sep 18, 2026
4.4500
4.5000
4.3500
4.3600
4.3600
29,300
Sep 17, 2026
4.4700
4.5100
4.3400
4.3400
4.3400
72,800
Sep 16, 2026
4.7100
4.7100
4.5800
4.6400
4.6400
206,600
Sep 15, 2026
4.4600
4.4600
4.3400
4.4100
4.4100
195,500
Sep 14, 2026
4.4000
4.4500
4.2300
4.2900
4.2900
146,600
Sep 11, 2026
4.5500
4.6700
4.3300
4.4000
4.4000
234,600
Sep 10, 2026
4.4800
4.4800
4.3700
4.4000
4.4000
58,200
Sep 9, 2026
4.5700
4.6200
4.5100
4.5100
4.5100
20,600
Sep 8, 2026
4.3500
4.6400
4.3100
4.5900
4.5900
629,100
Sep 4, 2026
4.3700
4.4200
4.3500
4.3700
4.3700
18,600
Sep 3, 2026
4.2900
4.4600
4.2900
4.3100
4.3100
43,800
Sep 2, 2026
4.3600
4.3800
4.2500
4.3800
4.3800
77,400
Sep 1, 2026
4.3800
4.4600
4.3700
4.4100
4.4100
36,900
Aug 31, 2026
4.4200
4.4200
4.3700
4.3900
4.3900
23,300
Aug 28, 2026
4.0900
4.2400
4.0900
4.1200
4.1200
38,300
Aug 27, 2026
4.2000
4.2400
4.1600
4.2000
4.2000
34,000
Aug 26, 2026
4.3500
4.3500
4.1500
4.2000
4.2000
29,200
Aug 25, 2026
4.0000
4.2900
4.0000
4.2500
4.2500
26,200
Aug 24, 2026
4.1900
4.2000
4.1400
4.1400
4.1400
58,000
Aug 21, 2026
4.1800
4.2200
4.1800
4.2000
4.2000
27,100
Aug 20, 2026
4.2400
4.2600
4.1900
4.2000
4.2000
31,400
Aug 19, 2026
4.1000
4.3100
4.1000
4.2600
4.2600
25,700
Aug 18, 2026
4.2700
4.2700
4.2000
4.2000
4.2000
16,400
Aug 17, 2026
4.2100
4.2900
4.2100
4.2500
4.2500
20,400
Aug 14, 2026
4.3400
4.3400
4.2200
4.2300
4.2300
67,100
Aug 13, 2026
4.2500
4.3600
4.2200
4.2300
4.2300
22,800
Aug 12, 2026
4.3600
4.3600
4.2700
4.2800
4.2800
50,200
Aug 11, 2026
4.3200
4.3300
4.2600
4.2600
4.2600
89,700
Aug 10, 2026
4.3000
4.3700
4.2900
4.3200
4.3200
31,400
Aug 7, 2026
0.466
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
4.2900
4.6700
4.2700
4.3400
4.3400
1,563,400
Aug 6, 2026
5.2800
6.4800
4.9500
5.2000
4.7340
38,100
Aug 5, 2026
5.1000
5.9900
4.9000
5.2800
4.8068
32,300
Aug 4, 2026
4.7600
5.3000
4.7600
5.0800
4.6248
21,000
Aug 3, 2026
4.6100
5.0300
4.5800
4.8700
4.4336
28,700
Jul 31, 2026
4.7900
5.2500
4.7900
4.9900
4.5428
721,800
Jul 30, 2026
4.8500
5.1000
4.8400
4.9400
4.4973
41,300
Jul 29, 2026
4.9000
5.0200
4.7900
4.8800
4.4427
96,400
Jul 28, 2026
4.9900
5.0200
4.9000
4.9000
4.4609
21,700
Jul 27, 2026
5.1600
5.2800
4.9500
5.0900
4.6339
35,000
Jul 24, 2026
5.0400
5.1800
5.0400
5.1800
4.7158
21,400
Jul 23, 2026
5.0000
5.0700
4.9300
5.0400
4.5883
20,000
Jul 22, 2026
4.9300
4.9800
4.9300
4.9300
4.4882
9,800
Jul 21, 2026
4.9000
4.9300
4.7800
4.8800
4.4427
33,000
Jul 20, 2026
4.7400
5.0800
4.7400
4.9100
4.4700
46,600
Jul 17, 2026
4.7100
4.9700
4.7100
4.8600
4.4245
23,000
Jul 16, 2026
4.8200
4.8800
4.7400
4.7400
4.3152
52,700
Jul 15, 2026
4.9000
4.9400
4.7400
4.9100
4.4700
22,400
Jul 14, 2026
4.9000
5.0600
4.7900
4.8900
4.4518
16,200
Jul 13, 2026
4.7400
4.8500
4.7400
4.7900
4.3607
50,100
Jul 10, 2026
4.8200
4.9800
4.7800
4.8700
4.4336
53,000
Jul 9, 2026
5.0300
5.0300
4.7600
4.7800
4.3516
70,700
Jul 8, 2026
4.9600
5.1300
4.8800
4.9300
4.4882
27,900
Jul 7, 2026
4.7500
4.8400
4.7100
4.8400
4.4063
43,600
Jul 6, 2026
4.7300
4.8400
4.6100
4.6800
4.2606
19,400
Jul 2, 2026
4.5700
4.7000
4.5700
4.6600
4.2424
26,900
Jul 1, 2026
4.6000
4.6500
4.5200
4.5500
4.1423
58,000
Jun 30, 2026
4.6200
4.8800
4.6200
4.8800
4.4427
17,100
Jun 29, 2026
4.6600
4.7800
4.6500
4.7600
4.3334
38,400
Jun 26, 2026
4.7500
4.9000
4.7200
4.8000
4.3698
80,300
Jun 25, 2026
4.8800
5.0100
4.7800
4.8800
4.4427
35,500
Jun 24, 2026
5.0000
5.0300
4.8900
4.9400
4.4973
46,900
Jun 23, 2026
5.0300
5.4000
5.0300
5.3800
4.8979
37,400
Jun 22, 2026
5.0300
5.2400
5.0100
5.0600
4.6065
87,300
Jun 18, 2026
5.2200
5.3600
5.1400
5.2900
4.8159
7,969,000
Jun 17, 2026
5.5400
5.6500
5.4800
5.5000
5.0071
32,200
Jun 16, 2026
5.5400
5.6500
5.4300
5.5400
5.0435
83,600
Jun 15, 2026
5.6600
5.9200
5.5000
5.9100
5.3804
223,500
Jun 12, 2026
5.7000
5.9600
5.6500
5.6800
5.1710
15,600
Jun 11, 2026
5.9000
5.9000
5.5700
5.6500
5.1437
12,800
Jun 10, 2026
5.5500
5.6500
5.5000
5.5400
5.0435
24,600
Jun 9, 2026
5.5700
5.6900
5.5500
5.5600
5.0617
74,100
Jun 8, 2026
5.7000
5.7400
5.6100
5.6100
5.1073
41,300
Jun 5, 2026
5.6900
5.9700
5.5700
5.7000
5.1892
55,000
Jun 4, 2026
5.7500
5.8300
5.6800
5.7400
5.2256
19,300
Jun 3, 2026
5.6500
6.0300
5.6500
5.8100
5.2893
17,900
Jun 2, 2026
6.0800
6.0800
5.7200
5.7400
5.2256
52,900
Jun 1, 2026
5.8000
5.8200
5.6300
5.6400
5.1346
27,300
May 29, 2026
5.7200
5.8900
5.6100
5.6200
5.1164
13,800
May 28, 2026
5.7100
5.9200
5.6200
5.9100
5.3804
48,600
May 27, 2026
5.5800
5.9500
5.5600
5.8700
5.3440
66,000
May 26, 2026
5.6900
6.0000
5.6700
5.9200
5.3895
87,800
May 22, 2026
5.6000
5.8900
5.6000
5.6600
5.1528
29,500
May 21, 2026
5.9400
5.9400
5.7500
5.7600
5.2438
17,400
May 20, 2026
5.8400
6.0000
5.6100
5.9700
5.4350
193,600
May 19, 2026
5.6500
5.8400
5.6200
5.8400
5.3166
63,400
May 18, 2026
6.1800
6.2000
5.6500
5.6500
5.1437
40,300
May 15, 2026
6.5000
6.5000
6.1900
6.3100
5.7445
19,200
May 14, 2026
6.4900
6.5000
6.3000
6.3000
5.7354
43,800
May 13, 2026
6.3100
6.6500
6.3000
6.5000
5.9175
15,900
May 12, 2026
5.9400
6.0200
5.8000
5.8700
5.3440
17,300
May 11, 2026
5.9700
5.9700
5.7100
5.7100
5.1983
15,000
May 8, 2026
5.7100
5.8000
5.5100
5.7200
5.2074
74,100
May 7, 2026
5.5800
5.6200
5.5500
5.6200
5.1164
53,400
May 6, 2026
5.8200
6.1000
5.7600
5.8700
5.3440
23,100
May 5, 2026
5.9600
6.1000
5.9600
6.1000
5.5533
24,100
May 4, 2026
6.0000
6.0000
5.9100
5.9300
5.3986
46,100
May 1, 2026
6.0600
6.2800
5.8300
5.9200
5.3895
37,600
Apr 30, 2026
5.8900
6.3600
5.8900
6.1800
5.6262
56,300
Apr 29, 2026
6.2200
6.2200
5.8600
5.8600
5.3349
35,800
Apr 28, 2026
5.9200
6.1700
5.8400
6.1300
5.5807
32,800
Apr 27, 2026
6.0300
6.1900
5.7900
5.9500
5.4168
52,300
Apr 24, 2026
5.9100
6.2000
5.8800
6.2000
5.6444
72,800
Apr 23, 2026
5.9100
5.9100
5.8100
5.9100
5.3804
108,200
Apr 22, 2026
5.8800
6.0000
5.5700
5.5700
5.0708
126,100
Apr 21, 2026
5.5000
5.5900
5.5000
5.5700
5.0708
17,300
Apr 20, 2026
5.5500
5.5700
5.5000
5.5300
5.0344
12,600
Apr 17, 2026
5.6600
5.9100
5.5200
5.5200
5.0253
26,000
Apr 16, 2026
5.5800
5.7200
5.5800
5.5900
5.0890
15,900
Apr 15, 2026
5.6800
5.7400
5.5200
5.5600
5.0617
54,800
Apr 14, 2026
5.8000
5.8000
5.5500
5.6500
5.1437
115,000
Apr 13, 2026
5.6500
5.8700
5.4100
5.5600
5.0617
149,000
Apr 10, 2026
5.6600
5.6600
5.3900
5.3900
4.9070
17,200
Apr 9, 2026
5.3300
5.7000
5.2600
5.4500
4.9616
85,300
Apr 8, 2026
4.9700
5.2000
4.9700
5.0800
4.6248
28,000
Apr 7, 2026
5.0800
5.1700
4.9800
5.0200
4.5701
9,900
Apr 6, 2026
5.2200
5.3600
5.1700
5.2500
4.7795
11,100
Apr 2, 2026
5.1100
5.1900
5.1100
5.1600
4.6976
43,200
Apr 1, 2026
5.0900
5.1100
4.9800
5.0600
4.6065
17,400
Mar 31, 2026
5.1500
5.3100
5.0100
5.2000
4.7340
16,700
Mar 30, 2026
4.9300
5.2200
4.8800
4.9500
4.5064
15,600
Mar 27, 2026
5.0600
5.0800
4.8900
4.9000
4.4609
17,400
Mar 26, 2026
4.8400
5.0700
4.8400
5.0100
4.5610
60,300
Mar 25, 2026
4.8500
5.0700
4.7900
4.8400
4.4063
19,900
Mar 24, 2026
4.4800
4.7900
4.4800
4.6900
4.2697
19,200
Mar 23, 2026
4.5100
4.8400
4.5100
4.8400
4.4063
149,800
Mar 20, 2026
4.4400
4.8500
4.4400
4.8500
4.4154
13,800
Mar 19, 2026
4.5500
4.6400
4.5200
4.5200
4.1149
22,600
Mar 18, 2026
4.4800
4.6300
4.4600
4.5900
4.1787
46,700
Mar 17, 2026
4.5200
4.6000
4.4800
4.4800
4.0785
34,600
Mar 16, 2026
4.5100
4.5100
4.2600
4.5100
4.1058
70,600
Mar 13, 2026
4.6500
4.6500
4.2500
4.3500
3.9602
17,800
Mar 12, 2026
4.4500
4.6500
4.4000
4.6000
4.1878
18,000
Mar 11, 2026
4.9000
4.9000
4.5400
4.5700
4.1605
37,800
Mar 10, 2026
4.8100
4.8100
4.4500
4.6500
4.2333
38,800
Mar 9, 2026
4.5000
4.7200
4.4500
4.6000
4.1878
49,700
Mar 6, 2026
4.4000
4.7100
4.4000
4.4400
4.0421
27,100
Mar 5, 2026
4.7000
4.7000
4.4500
4.5600
4.1514
96,300
Mar 4, 2026
4.8100
4.8300
4.5400
4.7000
4.2788
20,800
Mar 3, 2026
4.6000
4.8000
4.4500
4.8000
4.3698
69,300
Mar 2, 2026
4.8400
4.8400
4.5000
4.7400
4.3152
44,700
Feb 27, 2026
4.7400
4.8500
4.6000
4.8500
4.4154
79,900
Feb 26, 2026
4.7200
4.8100
4.6800
4.7800
4.3516
25,900
Feb 25, 2026
4.6800
4.8200
4.6000
4.6000
4.1878
34,200
Feb 24, 2026
4.6700
4.8500
4.6000
4.7200
4.2970
40,200
Feb 23, 2026
4.5900
5.0500
4.5500
4.8100
4.3789
31,900
Feb 20, 2026
4.7000
4.8500
4.6000
4.6000
4.1878
56,200
Feb 19, 2026
4.9500
4.9500
4.6700
4.9100
4.4700
30,400
Feb 18, 2026
4.8500
4.8500
4.5500
4.6000
4.1878
13,000
Feb 17, 2026
4.4300
4.6000
4.4300
4.5400
4.1331
70,500
Feb 13, 2026
4.4900
4.6400
4.2900
4.4300
4.0330
52,700
Feb 12, 2026
4.5000
4.7600
4.4400
4.6600
4.2424
18,300
Feb 11, 2026
4.5000
4.5600
4.3500
4.5600
4.1514
23,800
Feb 10, 2026
4.4300
4.5500
4.3100
4.4300
4.0330
131,000
Feb 9, 2026
4.5500
4.5500
4.3000
4.4900
4.0876
301,000
Feb 6, 2026
4.5600
4.5600
4.3000
4.5600
4.1514
22,400
Feb 5, 2026
4.2500
4.4300
4.2500
4.4300
4.0330
7,500
Feb 4, 2026
4.3900
4.4600
4.3000
4.3000
3.9147
65,800
Feb 3, 2026
4.7000
4.7000
4.2900
4.5600
4.1514
45,500
Feb 2, 2026
4.3800
4.4000
4.2000
4.3400
3.9511
7,000
Jan 30, 2026
4.2600
4.4300
4.1600
4.1600
3.7872
30,600
Jan 29, 2026
4.3100
4.4400
4.2600
4.4400
4.0421
30,100
Jan 28, 2026
4.3900
4.3900
4.3900
4.3900
3.9966
2,700
Jan 27, 2026
4.1200
4.3400
4.1200
4.1800
3.8054
19,400
Jan 26, 2026
4.3100
4.3500
4.2200
4.3100
3.9238
14,200
Jan 23, 2026
4.5700
4.6300
4.2600
4.3500
3.9602
14,200
Jan 22, 2026
4.2400
4.3300
4.0000
4.1500
3.7781
17,000
Jan 21, 2026
4.0400
4.2700
4.0000
4.2700
3.8873
43,500
Jan 20, 2026
3.9800
4.0300
3.9700
4.0000
3.6415
36,200
Jan 16, 2026
3.9800
4.0600
3.9700
3.9800
3.6233
14,500
Jan 15, 2026
3.9000
4.0400
3.9000
4.0000
3.6415
26,500
Jan 14, 2026
3.9100
3.9400
3.9100
3.9400
3.5869
5,500
Jan 13, 2026
4.0100
4.0100
3.8800
3.9800
3.6233
11,700
Jan 12, 2026
4.0300
4.0900
3.9600
4.0200
3.6597
20,800
Jan 9, 2026
3.9700
3.9800
3.9100
3.9400
3.5869
55,700
Jan 8, 2026
3.8300
3.9100
3.8300
3.9000
3.5505
14,000
Jan 7, 2026
3.9500
3.9500
3.7100
3.7800
3.4413
14,200
Jan 6, 2026
3.9400
3.9400
3.8300
3.8300
3.4868
7,100
Jan 5, 2026
3.8100
3.9700
3.7800
3.9700
3.6142
4,700
Jan 2, 2026
3.8800
4.0000
3.7100
3.7100
3.3775
8,200
Dec 31, 2025
3.8200
3.8800
3.7200
3.7200
3.3866
34,400
Dec 30, 2025
3.8800
3.8800
3.7500
3.8200
3.4777
10,700
Dec 29, 2025
3.8100
3.8300
3.8100
3.8300
3.4868
3,800
Dec 26, 2025
3.9400
3.9400
3.7300
3.7400
3.4048
10,500
Dec 24, 2025
3.9500
3.9500
3.6300
3.6300
3.3047
14,300
Dec 23, 2025
3.8400
3.8400
3.6000
3.7800
3.4413
11,200
Dec 22, 2025
3.7100
3.8000
3.7100
3.7600
3.4230
16,500
Dec 19, 2025
3.7400
3.9500
3.5800
3.9500
3.5960
27,500
Dec 18, 2025
3.7000
3.8400
3.7000
3.7900
3.4504
24,700
Dec 17, 2025
3.7500
3.9000
3.6600
3.7000
3.3684
28,200
Dec 16, 2025
3.7500
4.0500
3.6600
3.7500
3.4139
15,100
Dec 15, 2025
3.7000
3.8000
3.7000
3.7700
3.4321
11,000
Dec 12, 2025
3.7500
3.8200
3.5500
3.7900
3.4504
16,100
Dec 11, 2025
3.5500
3.7400
3.5500
3.6400
3.3138
7,500
Dec 10, 2025
3.6500
3.9000
3.5500
3.9000
3.5505
18,600
Dec 9, 2025
3.5500
3.6500
3.5500
3.6400
3.3138
4,500
Dec 8, 2025
3.7500
3.7800
3.5500
3.7500
3.4139
12,000
Dec 5, 2025
3.9700
3.9700
3.6400
3.7500
3.4139
12,800
Dec 4, 2025
3.8500
3.8500
3.8500
3.8500
3.5050
8,300
Dec 3, 2025
3.7500
3.8800
3.7400
3.8800
3.5323
4,300
Dec 2, 2025
3.7500
3.9000
3.7000
3.7500
3.4139
8,500
Dec 1, 2025
3.6200
3.9500
3.6200
3.8300
3.4868
14,600
Nov 28, 2025
3.6500
3.7400
3.6000
3.6000
3.2774
2,900
Nov 26, 2025
3.8100
3.9500
3.7500
3.7500
3.4139
10,100
Nov 25, 2025
3.8000
3.8000
3.6400
3.8000
3.4595
3,100
Nov 24, 2025
3.5200
3.8500
3.5200
3.7500
3.4139
6,400
Nov 21, 2025
3.5900
3.7500
3.5900
3.7400
3.4048
2,700
Nov 20, 2025
3.8500
4.0500
3.5800
3.6600
3.3320
7,700
Nov 19, 2025
3.8300
3.8300
3.8300
3.8300
3.4868
24,500
Nov 18, 2025
3.5400
3.7700
3.5400
3.7200
3.3866
25,000
Nov 17, 2025
3.8800
4.0700
3.7100
3.8300
3.4868
37,100
Nov 14, 2025
3.7400
4.0900
3.7400
3.9200
3.5687
30,600
Nov 13, 2025
3.9100
4.0000
3.7800
3.9900
3.6324
19,000
Nov 12, 2025
3.7300
3.8400
3.7100
3.7600
3.4230
23,700
Nov 11, 2025
3.8200
3.9000
3.7000
3.9000
3.5505
8,800
Nov 10, 2025
4.0500
4.1000
3.9000
3.9000
3.5505
5,700
Nov 7, 2025
3.9100
3.9200
3.9100
3.9200
3.5687
3,500
Nov 6, 2025
3.8600
3.9700
3.8000
3.9000
3.5505
10,300
Nov 5, 2025
3.9400
4.0000
3.6600
3.6600
3.3320
3,800
Nov 4, 2025
3.7700
3.9500
3.7600
3.9500
3.5960
5,200
Nov 3, 2025
3.8500
3.8500
3.8500
3.8500
3.5050
600
Oct 31, 2025
4.0300
4.0300
3.6100
3.8200
3.4777
10,800
