Vallourec historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 18.610 | 18.730 | 18.275 | 18.355 | 16.547 | 652,761 |
| 2026-02-03 | 18.140 | 18.650 | 18.100 | 18.495 | 16.673 | 1,015,658 |
| 2026-02-02 | 17.400 | 18.105 | 17.300 | 18.105 | 16.322 | 795,537 |
| 2026-01-30 | 17.675 | 17.950 | 17.365 | 17.860 | 16.101 | 807,701 |
| 2026-01-29 | 18.100 | 18.520 | 17.835 | 17.875 | 16.114 | 1,182,711 |
| 2026-01-28 | 17.705 | 18.025 | 17.580 | 17.900 | 16.137 | 544,092 |
| 2026-01-27 | 17.600 | 17.825 | 17.500 | 17.605 | 15.871 | 556,440 |
| 2026-01-26 | 18.025 | 18.100 | 17.470 | 17.480 | 15.758 | 601,823 |
| 2026-01-23 | 17.570 | 18.305 | 17.560 | 17.985 | 16.213 | 1,020,327 |
| 2026-01-22 | 17.705 | 17.880 | 17.125 | 17.665 | 15.925 | 845,728 |
| 2026-01-21 | 16.805 | 17.655 | 16.805 | 17.655 | 15.916 | 956,781 |
| 2026-01-20 | 16.730 | 16.855 | 16.390 | 16.730 | 15.082 | 870,616 |
| 2026-01-19 | 16.800 | 17.010 | 16.520 | 16.835 | 15.177 | 414,236 |
| 2026-01-16 | 17.270 | 17.270 | 17.010 | 17.085 | 15.402 | 460,891 |
| 2026-01-15 | 17.100 | 17.375 | 16.975 | 17.300 | 15.596 | 462,897 |
| 2026-01-14 | 17.260 | 17.260 | 17.010 | 17.085 | 15.402 | 566,328 |
| 2026-01-13 | 16.925 | 17.340 | 16.915 | 17.280 | 15.578 | 884,053 |
| 2026-01-12 | 17.085 | 17.285 | 16.825 | 16.880 | 15.217 | 645,792 |
| 2026-01-09 | 16.910 | 17.170 | 16.530 | 16.905 | 15.240 | 935,686 |
| 2026-01-08 | 16.020 | 16.690 | 15.915 | 16.575 | 14.942 | 1,141,290 |
| 2026-01-07 | 16.375 | 16.385 | 15.735 | 15.820 | 14.262 | 676,010 |
| 2026-01-06 | 16.450 | 16.690 | 16.250 | 16.375 | 14.762 | 527,988 |
| 2026-01-05 | 16.320 | 16.390 | 16.015 | 16.260 | 14.658 | 792,270 |
| 2026-01-02 | 15.845 | 16.000 | 15.800 | 16.000 | 14.424 | 333,044 |
| 2025-12-31 | 15.755 | 15.840 | 15.690 | 15.690 | 14.144 | 124,189 |
| 2025-12-30 | 15.790 | 15.900 | 15.785 | 15.810 | 14.253 | 286,868 |
| 2025-12-29 | 15.690 | 15.840 | 15.520 | 15.745 | 14.194 | 406,280 |
| 2025-12-24 | 15.500 | 15.580 | 15.465 | 15.580 | 14.045 | 115,828 |
| 2025-12-23 | 15.465 | 15.560 | 15.430 | 15.485 | 13.960 | 208,160 |
| 2025-12-22 | 15.540 | 15.645 | 15.435 | 15.500 | 13.973 | 314,943 |
| 2025-12-19 | 15.700 | 15.760 | 15.465 | 15.485 | 13.960 | 918,821 |
| 2025-12-18 | 15.570 | 15.700 | 15.500 | 15.700 | 14.153 | 715,925 |
| 2025-12-17 | 15.630 | 15.745 | 15.500 | 15.535 | 14.005 | 459,046 |
| 2025-12-16 | 15.700 | 15.945 | 15.648 | 15.680 | 14.135 | 398,454 |
| 2025-12-15 | 15.665 | 16.025 | 15.665 | 15.750 | 14.199 | 573,493 |
| 2025-12-12 | 15.400 | 15.805 | 15.300 | 15.455 | 13.933 | 556,817 |
| 2025-12-11 | 15.390 | 15.500 | 15.255 | 15.325 | 13.815 | 325,759 |
| 2025-12-10 | 15.530 | 15.530 | 15.205 | 15.325 | 13.815 | 460,618 |
| 2025-12-09 | 15.530 | 15.630 | 15.410 | 15.520 | 13.991 | 328,802 |
| 2025-12-08 | 15.740 | 15.810 | 15.585 | 15.585 | 14.050 | 293,220 |
| 2025-12-05 | 15.820 | 15.975 | 15.770 | 15.805 | 14.248 | 332,873 |
| 2025-12-04 | 15.700 | 15.860 | 15.605 | 15.785 | 14.230 | 252,262 |
| 2025-12-03 | 15.485 | 15.680 | 15.385 | 15.650 | 14.108 | 491,632 |
| 2025-12-02 | 15.940 | 15.940 | 15.335 | 15.335 | 13.824 | 635,505 |
| 2025-12-01 | 15.605 | 15.920 | 15.605 | 15.895 | 14.329 | 446,878 |
| 2025-11-28 | 15.430 | 15.730 | 15.380 | 15.705 | 14.158 | 775,117 |
| 2025-11-27 | 15.700 | 15.735 | 15.310 | 15.350 | 13.838 | 546,339 |
| 2025-11-26 | 15.645 | 15.800 | 15.500 | 15.685 | 14.140 | 382,656 |
| 2025-11-25 | 15.430 | 15.540 | 15.260 | 15.490 | 13.964 | 318,932 |
| 2025-11-24 | 15.650 | 15.650 | 15.315 | 15.410 | 13.892 | 724,302 |
| 2025-11-21 | 15.850 | 15.860 | 15.540 | 15.655 | 14.113 | 655,604 |
| 2025-11-20 | 16.195 | 16.435 | 16.095 | 16.165 | 14.573 | 400,954 |
| 2025-11-19 | 15.940 | 16.170 | 15.875 | 16.065 | 14.482 | 661,074 |
| 2025-11-18 | 15.995 | 16.125 | 15.660 | 15.825 | 14.266 | 788,228 |
| 2025-11-17 | 16.700 | 16.750 | 16.255 | 16.255 | 14.654 | 625,683 |
| 2025-11-14 | 16.910 | 17.115 | 16.330 | 16.665 | 15.023 | 887,183 |
| 2025-11-13 | 16.390 | 16.530 | 16.220 | 16.495 | 14.870 | 475,977 |
| 2025-11-12 | 16.550 | 16.670 | 16.400 | 16.400 | 14.784 | 438,640 |
| 2025-11-11 | 16.405 | 16.590 | 16.290 | 16.550 | 14.920 | 330,608 |
| 2025-11-10 | 16.705 | 16.775 | 16.375 | 16.405 | 14.789 | 401,057 |
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.