Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 25.500 | 25.890 | 25.320 | 25.550 | 23.033 | 502,173 |
| 2026-04-30 | 25.000 | 25.700 | 24.810 | 25.650 | 23.123 | 534,923 |
| 2026-04-29 | 24.880 | 25.250 | 24.880 | 25.060 | 22.591 | 440,140 |
| 2026-04-28 | 25.180 | 25.360 | 24.780 | 24.910 | 22.456 | 437,884 |
| 2026-04-27 | 25.320 | 25.670 | 25.110 | 25.170 | 22.691 | 668,104 |
| 2026-04-24 | 24.830 | 25.320 | 24.750 | 25.170 | 22.691 | 577,474 |
| 2026-04-23 | 24.880 | 25.050 | 24.640 | 24.870 | 22.420 | 759,894 |
| 2026-04-22 | 23.750 | 24.740 | 23.700 | 24.590 | 22.168 | 1,008,028 |
| 2026-04-21 | 23.560 | 23.830 | 23.395 | 23.690 | 21.356 | 701,948 |
| 2026-04-20 | 23.640 | 23.840 | 23.400 | 23.760 | 21.419 | 524,479 |
| 2026-04-17 | 23.720 | 23.890 | 22.950 | 23.250 | 20.960 | 1,012,795 |
| 2026-04-16 | 23.710 | 23.880 | 23.470 | 23.800 | 21.456 | 499,832 |
| 2026-04-15 | 23.290 | 23.690 | 23.280 | 23.640 | 21.311 | 559,101 |
| 2026-04-14 | 23.500 | 23.760 | 23.270 | 23.640 | 21.311 | 554,034 |
| 2026-04-13 | 23.200 | 23.980 | 23.200 | 23.600 | 21.275 | 635,620 |
| 2026-04-10 | 22.850 | 23.140 | 22.760 | 23.140 | 20.861 | 552,642 |
| 2026-04-09 | 22.300 | 23.600 | 22.220 | 23.150 | 20.870 | 1,170,036 |
| 2026-04-08 | 21.360 | 21.950 | 21.090 | 21.950 | 19.788 | 751,246 |
| 2026-04-07 | 22.020 | 22.270 | 21.720 | 21.790 | 19.644 | 766,918 |
| 2026-04-02 | 21.640 | 22.210 | 21.640 | 22.040 | 19.869 | 649,529 |
| 2026-04-01 | 21.620 | 21.620 | 20.920 | 21.570 | 19.445 | 1,245,891 |
| 2026-03-31 | 21.210 | 21.750 | 21.090 | 21.750 | 19.607 | 956,539 |
| 2026-03-30 | 21.200 | 21.500 | 21.090 | 21.220 | 19.130 | 789,383 |
| 2026-03-27 | 21.450 | 21.690 | 20.870 | 21.210 | 19.121 | 1,110,206 |
| 2026-03-26 | 20.900 | 21.460 | 20.840 | 21.390 | 19.283 | 627,479 |
| 2026-03-25 | 20.280 | 21.320 | 20.240 | 21.000 | 18.931 | 1,806,495 |
| 2026-03-24 | 19.700 | 20.250 | 19.680 | 20.190 | 18.201 | 913,601 |
| 2026-03-23 | 19.490 | 19.970 | 19.195 | 19.625 | 17.692 | 685,853 |
| 2026-03-20 | 19.605 | 20.160 | 19.580 | 20.050 | 18.075 | 1,286,287 |
| 2026-03-19 | 19.790 | 19.885 | 19.535 | 19.685 | 17.746 | 868,016 |
| 2026-03-18 | 19.520 | 19.805 | 19.410 | 19.805 | 17.854 | 808,494 |
| 2026-03-17 | 18.935 | 19.605 | 18.845 | 19.590 | 17.660 | 639,082 |
| 2026-03-16 | 18.965 | 19.015 | 18.565 | 18.830 | 16.975 | 610,273 |
| 2026-03-13 | 18.955 | 19.120 | 18.695 | 18.695 | 16.853 | 712,648 |
| 2026-03-12 | 19.440 | 19.490 | 18.880 | 19.075 | 17.196 | 621,175 |
| 2026-03-11 | 19.670 | 19.730 | 19.310 | 19.540 | 17.615 | 415,555 |
| 2026-03-10 | 19.645 | 19.820 | 19.360 | 19.545 | 17.620 | 733,699 |
| 2026-03-09 | 18.650 | 19.505 | 18.535 | 19.505 | 17.584 | 958,900 |
| 2026-03-06 | 19.080 | 19.360 | 18.800 | 19.200 | 17.309 | 665,584 |
| 2026-03-05 | 19.600 | 19.720 | 19.025 | 19.095 | 17.214 | 592,538 |
| 2026-03-04 | 19.230 | 19.600 | 19.045 | 19.505 | 17.584 | 831,405 |
| 2026-03-03 | 19.505 | 19.515 | 18.910 | 19.255 | 17.358 | 1,166,164 |
| 2026-03-02 | 20.140 | 20.330 | 19.200 | 19.480 | 17.561 | 1,283,174 |
| 2026-02-27 | 19.100 | 20.300 | 18.500 | 19.760 | 17.813 | 1,884,049 |
| 2026-02-26 | 19.500 | 19.870 | 19.440 | 19.870 | 17.913 | 720,343 |
| 2026-02-25 | 19.575 | 19.720 | 19.400 | 19.485 | 17.566 | 1,115,059 |
| 2026-02-24 | 19.455 | 19.790 | 19.335 | 19.510 | 17.588 | 907,784 |
| 2026-02-23 | 19.445 | 19.505 | 19.220 | 19.355 | 17.448 | 911,156 |
| 2026-02-20 | 19.505 | 19.650 | 19.205 | 19.310 | 17.408 | 551,778 |
| 2026-02-19 | 19.205 | 19.820 | 19.040 | 19.605 | 17.674 | 1,007,210 |
| 2026-02-18 | 18.900 | 19.150 | 18.880 | 19.010 | 17.137 | 436,671 |
| 2026-02-17 | 18.600 | 18.880 | 18.425 | 18.780 | 16.930 | 603,267 |
| 2026-02-16 | 18.300 | 18.600 | 18.220 | 18.550 | 16.723 | 281,639 |
| 2026-02-13 | 18.360 | 18.585 | 17.850 | 18.245 | 16.448 | 1,071,299 |
| 2026-02-12 | 18.955 | 19.120 | 18.355 | 18.475 | 16.655 | 901,393 |
| 2026-02-11 | 18.500 | 18.900 | 18.480 | 18.865 | 17.007 | 686,881 |
| 2026-02-10 | 18.495 | 18.735 | 18.450 | 18.485 | 16.664 | 539,762 |
| 2026-02-09 | 18.600 | 18.890 | 18.530 | 18.570 | 16.741 | 1,026,878 |
| 2026-02-06 | 18.530 | 18.685 | 18.365 | 18.520 | 16.696 | 593,206 |
| 2026-02-05 | 18.300 | 18.640 | 18.200 | 18.485 | 16.664 | 565,122 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 2.0500 EUR |
| 2025-05-26 | 1.5000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.