2m 2m 2m 2m 2m 2m 2m
Vallourec Sp ADR (VLOWY)
OTC
$5.74+$0.10 (+1.69%)
Price as of Jun 02, 2026- N/AMarket Cap
- 51.05%1-Year Change
- SteelIndustry
Vallourec Sp ADR (VLOWY)
$5.74+$0.10 (+1.69%)
- 1 Month-3.19%Low Price$5.62High Price$6.50
- 3 Months+25.88%Low Price$4.35High Price$6.50
- 1 Year+63.53%Low Price$3.47High Price$6.50
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 6.08 | 6.08 | 5.72 | 5.74 | +1.69% | 52,854 |
06/01/2026 | 5.80 | 5.82 | 5.63 | 5.64 | +0.44% | 27,285 |
05/29/2026 | 5.72 | 5.89 | 5.61 | 5.62 | -4.91% | 13,764 |
05/28/2026 | 5.71 | 5.92 | 5.62 | 5.91 | +0.68% | 48,579 |
05/27/2026 | 5.58 | 5.95 | 5.56 | 5.87 | -0.90% | 66,005 |
05/26/2026 | 5.69 | 6.00 | 5.67 | 5.92 | +4.66% | 87,834 |
05/22/2026 | 5.60 | 5.89 | 5.60 | 5.66 | -1.77% | 29,513 |
05/21/2026 | 5.94 | 5.94 | 5.75 | 5.76 | -3.48% | 17,417 |
05/20/2026 | 5.84 | 6.00 | 5.61 | 5.97 | +2.23% | 193,617 |
05/19/2026 | 5.65 | 5.84 | 5.62 | 5.84 | +3.36% | 63,370 |
05/18/2026 | 6.18 | 6.20 | 5.65 | 5.65 | -10.39% | 40,278 |
05/15/2026 | 6.50 | 6.50 | 6.19 | 6.31 | +0.08% | 19,158 |
05/14/2026 | 6.49 | 6.50 | 6.30 | 6.30 | -3.08% | 43,775 |
05/13/2026 | 6.31 | 6.65 | 6.30 | 6.50 | +10.73% | 15,929 |
05/12/2026 | 5.94 | 6.02 | 5.80 | 5.87 | +2.80% | 17,251 |
05/11/2026 | 5.97 | 5.97 | 5.71 | 5.71 | -0.17% | 15,016 |
05/08/2026 | 5.71 | 5.80 | 5.51 | 5.72 | +1.78% | 74,118 |
05/07/2026 | 5.58 | 5.62 | 5.55 | 5.62 | -4.26% | 53,554 |
05/06/2026 | 5.82 | 6.10 | 5.76 | 5.87 | -3.77% | 23,053 |
05/05/2026 | 5.96 | 6.10 | 5.96 | 6.10 | +2.88% | 24,075 |
05/04/2026 | 6.00 | 6.00 | 5.91 | 5.93 | +0.15% | 46,121 |
05/01/2026 | 6.06 | 6.28 | 5.83 | 5.92 | -4.21% | 37,719 |
04/30/2026 | 5.89 | 6.36 | 5.89 | 6.18 | +5.53% | 56,299 |
04/29/2026 | 6.22 | 6.22 | 5.86 | 5.86 | -4.47% | 35,824 |
04/28/2026 | 5.92 | 6.17 | 5.84 | 6.13 | +3.03% | 32,772 |
04/27/2026 | 6.03 | 6.19 | 5.79 | 5.95 | -4.03% | 52,331 |
04/24/2026 | 5.91 | 6.20 | 5.88 | 6.20 | +4.91% | 72,800 |
04/23/2026 | 5.91 | 5.91 | 5.81 | 5.91 | +6.10% | 108,196 |
04/22/2026 | 5.88 | 6.00 | 5.57 | 5.57 | 0.00% | 126,057 |
04/21/2026 | 5.50 | 5.59 | 5.50 | 5.57 | +0.81% | 17,283 |
04/20/2026 | 5.55 | 5.57 | 5.50 | 5.53 | +0.15% | 12,574 |
04/17/2026 | 5.66 | 5.91 | 5.52 | 5.52 | -1.29% | 25,957 |
04/16/2026 | 5.58 | 5.72 | 5.58 | 5.59 | +0.61% | 15,866 |
04/15/2026 | 5.68 | 5.74 | 5.52 | 5.56 | -1.68% | 54,815 |
04/14/2026 | 5.80 | 5.80 | 5.55 | 5.65 | +1.62% | 114,996 |
04/13/2026 | 5.65 | 5.87 | 5.41 | 5.56 | +3.15% | 149,018 |
04/10/2026 | 5.66 | 5.66 | 5.39 | 5.39 | -1.01% | 17,181 |
04/09/2026 | 5.33 | 5.70 | 5.26 | 5.45 | +7.19% | 85,300 |
04/08/2026 | 4.97 | 5.20 | 4.97 | 5.08 | +1.20% | 27,981 |
04/07/2026 | 5.08 | 5.17 | 4.98 | 5.02 | -4.38% | 9,916 |
04/06/2026 | 5.22 | 5.36 | 5.17 | 5.25 | +1.72% | 11,148 |
04/02/2026 | 5.11 | 5.19 | 5.11 | 5.16 | +2.00% | 43,245 |
04/01/2026 | 5.09 | 5.11 | 4.98 | 5.06 | -2.69% | 17,370 |
03/31/2026 | 5.15 | 5.31 | 5.01 | 5.20 | +5.05% | 16,693 |
03/30/2026 | 4.93 | 5.22 | 4.88 | 4.95 | +1.12% | 15,639 |
03/27/2026 | 5.06 | 5.08 | 4.89 | 4.90 | -2.30% | 17,442 |
03/26/2026 | 4.84 | 5.07 | 4.84 | 5.01 | +3.53% | 60,284 |
03/25/2026 | 4.85 | 5.07 | 4.79 | 4.84 | +3.22% | 19,946 |
03/24/2026 | 4.48 | 4.79 | 4.48 | 4.69 | -3.14% | 19,229 |
03/23/2026 | 4.51 | 4.84 | 4.51 | 4.84 | -0.21% | 149,766 |
03/20/2026 | 4.44 | 4.85 | 4.44 | 4.85 | +7.22% | 13,813 |
03/19/2026 | 4.55 | 4.64 | 4.52 | 4.52 | -1.45% | 22,636 |
03/18/2026 | 4.48 | 4.63 | 4.46 | 4.59 | +2.35% | 46,664 |
03/17/2026 | 4.52 | 4.60 | 4.48 | 4.48 | -0.56% | 34,560 |
03/16/2026 | 4.51 | 4.51 | 4.26 | 4.51 | +3.68% | 70,560 |
03/13/2026 | 4.65 | 4.65 | 4.25 | 4.35 | -5.43% | 17,797 |
03/12/2026 | 4.45 | 4.65 | 4.40 | 4.60 | +0.66% | 17,984 |
03/11/2026 | 4.90 | 4.90 | 4.54 | 4.57 | -1.72% | 37,814 |
03/10/2026 | 4.81 | 4.81 | 4.45 | 4.65 | +1.09% | 38,828 |
03/09/2026 | 4.50 | 4.72 | 4.45 | 4.60 | +3.60% | 49,704 |
03/06/2026 | 4.40 | 4.71 | 4.40 | 4.44 | -2.63% | 27,121 |
03/05/2026 | 4.70 | 4.70 | 4.45 | 4.56 | -2.98% | 96,320 |
03/04/2026 | 4.81 | 4.83 | 4.54 | 4.70 | -2.08% | 20,820 |
03/03/2026 | 4.60 | 4.80 | 4.45 | 4.80 | +1.27% | 69,303 |
03/02/2026 | 4.84 | 4.84 | 4.50 | 4.74 | -2.27% | 44,659 |
02/27/2026 | 4.74 | 4.85 | 4.60 | 4.85 | +1.46% | 79,908 |
02/26/2026 | 4.72 | 4.81 | 4.68 | 4.78 | +3.91% | 25,944 |
02/25/2026 | 4.68 | 4.82 | 4.60 | 4.60 | -2.54% | 35,295 |
02/24/2026 | 4.67 | 4.85 | 4.60 | 4.72 | -1.87% | 40,221 |
02/23/2026 | 4.59 | 5.05 | 4.55 | 4.81 | +4.68% | 31,906 |
02/20/2026 | 4.70 | 4.85 | 4.60 | 4.60 | -6.34% | 56,167 |
02/19/2026 | 4.95 | 4.95 | 4.67 | 4.91 | +6.66% | 30,377 |
02/18/2026 | 4.85 | 4.85 | 4.55 | 4.60 | +1.43% | 12,959 |
02/17/2026 | 4.43 | 4.60 | 4.43 | 4.54 | +2.37% | 70,463 |
02/13/2026 | 4.49 | 4.64 | 4.29 | 4.43 | -4.94% | 52,716 |
02/12/2026 | 4.50 | 4.76 | 4.44 | 4.66 | +2.19% | 18,344 |
02/11/2026 | 4.50 | 4.56 | 4.35 | 4.56 | +2.93% | 23,812 |
02/10/2026 | 4.43 | 4.55 | 4.31 | 4.43 | -1.34% | 130,968 |
02/09/2026 | 4.55 | 4.55 | 4.30 | 4.49 | -1.54% | 301,035 |
02/06/2026 | 4.56 | 4.56 | 4.30 | 4.56 | +2.93% | 22,382 |
02/05/2026 | 4.25 | 4.43 | 4.25 | 4.43 | +3.02% | 7,540 |
02/04/2026 | 4.39 | 4.46 | 4.30 | 4.30 | -5.70% | 65,803 |
02/03/2026 | 4.70 | 4.70 | 4.29 | 4.56 | +4.97% | 45,538 |
02/02/2026 | 4.38 | 4.40 | 4.20 | 4.34 | +4.42% | 7,000 |
01/30/2026 | 4.26 | 4.43 | 4.16 | 4.16 | -6.31% | 30,644 |
01/29/2026 | 4.31 | 4.44 | 4.26 | 4.44 | +1.14% | 30,132 |
01/28/2026 | 4.39 | 4.39 | 4.39 | 4.39 | +5.02% | 2,680 |
01/27/2026 | 4.12 | 4.34 | 4.12 | 4.18 | -3.02% | 19,411 |
01/26/2026 | 4.31 | 4.35 | 4.22 | 4.31 | -0.92% | 14,219 |
01/23/2026 | 4.57 | 4.63 | 4.26 | 4.35 | +4.82% | 14,207 |
01/22/2026 | 4.24 | 4.33 | 4.00 | 4.15 | -2.81% | 16,985 |
01/21/2026 | 4.04 | 4.27 | 4.00 | 4.27 | +6.75% | 43,526 |
01/20/2026 | 3.98 | 4.03 | 3.97 | 4.00 | +0.50% | 36,204 |
01/16/2026 | 3.98 | 4.06 | 3.97 | 3.98 | -0.50% | 14,518 |
01/15/2026 | 3.90 | 4.04 | 3.90 | 4.00 | +1.48% | 27,210 |
01/14/2026 | 3.91 | 3.94 | 3.91 | 3.94 | -0.97% | 5,457 |
01/13/2026 | 4.01 | 4.01 | 3.88 | 3.98 | -0.90% | 11,679 |
01/12/2026 | 4.03 | 4.09 | 3.96 | 4.02 | +1.93% | 20,851 |
01/09/2026 | 3.97 | 3.98 | 3.91 | 3.94 | +1.03% | 55,702 |
01/08/2026 | 3.83 | 3.91 | 3.83 | 3.90 | +3.17% | 13,989 |