2m 2m 2m 2m 2m 2m 2m
Vallourec Sp ADR (VLOWY)
OTC
$4.10-$0.001 (-0.02%)
Price as of Oct 02, 2026- N/AMarket Cap
- 13.59%1-Year Change
- SteelIndustry
Vallourec Sp ADR (VLOWY)
$4.10-$0.001 (-0.02%)
- 1 Month-6.51%Low Price$4.10High Price$4.64
- 3 Months-3.31%Low Price$4.10High Price$4.80
- 1 Year+13.59%Low Price$3.19High Price$5.91
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 4.09 | 4.11 | 4.06 | 4.10 | -0.02% | 84,781 |
10/01/2026 | 4.01 | 4.22 | 3.99 | 4.10 | -2.48% | 64,244 |
09/30/2026 | 4.20 | 4.25 | 4.10 | 4.20 | 0.00% | 79,647 |
09/29/2026 | 4.20 | 4.22 | 4.15 | 4.20 | -3.45% | 61,082 |
09/28/2026 | 4.38 | 4.42 | 4.31 | 4.35 | +1.52% | 29,533 |
09/25/2026 | 4.29 | 4.33 | 4.27 | 4.29 | -1.99% | 45,484 |
09/24/2026 | 4.41 | 4.45 | 4.36 | 4.37 | +2.63% | 49,894 |
09/23/2026 | 4.37 | 4.37 | 4.21 | 4.26 | +0.05% | 64,412 |
09/22/2026 | 4.26 | 4.33 | 4.24 | 4.26 | +0.07% | 43,009 |
09/21/2026 | 4.34 | 4.35 | 4.24 | 4.26 | -2.30% | 77,734 |
09/18/2026 | 4.45 | 4.50 | 4.35 | 4.36 | +0.35% | 29,339 |
09/17/2026 | 4.47 | 4.51 | 4.34 | 4.34 | -6.47% | 72,838 |
09/16/2026 | 4.71 | 4.71 | 4.58 | 4.64 | +5.22% | 206,558 |
09/15/2026 | 4.46 | 4.46 | 4.34 | 4.41 | +2.80% | 195,522 |
09/14/2026 | 4.40 | 4.45 | 4.23 | 4.29 | -2.50% | 146,576 |
09/11/2026 | 4.55 | 4.67 | 4.33 | 4.40 | +0.11% | 234,575 |
09/10/2026 | 4.48 | 4.48 | 4.37 | 4.40 | -2.51% | 58,156 |
09/09/2026 | 4.57 | 4.62 | 4.51 | 4.51 | -1.79% | 20,564 |
09/08/2026 | 4.35 | 4.64 | 4.31 | 4.59 | +5.15% | 629,143 |
09/04/2026 | 4.37 | 4.42 | 4.35 | 4.37 | +1.25% | 18,586 |
09/03/2026 | 4.29 | 4.46 | 4.29 | 4.31 | -1.58% | 43,778 |
09/02/2026 | 4.36 | 4.38 | 4.25 | 4.38 | -0.68% | 77,394 |
09/01/2026 | 4.38 | 4.46 | 4.37 | 4.41 | +0.46% | 36,893 |
08/31/2026 | 4.42 | 4.42 | 4.37 | 4.39 | +6.55% | 23,287 |
08/28/2026 | 4.09 | 4.24 | 4.09 | 4.12 | -1.90% | 38,318 |
08/27/2026 | 4.20 | 4.24 | 4.16 | 4.20 | 0.00% | 34,024 |
08/26/2026 | 4.35 | 4.35 | 4.15 | 4.20 | -1.16% | 29,236 |
08/25/2026 | 4.00 | 4.29 | 4.00 | 4.25 | +2.64% | 26,173 |
08/24/2026 | 4.19 | 4.20 | 4.14 | 4.14 | -1.37% | 57,973 |
08/21/2026 | 4.18 | 4.22 | 4.18 | 4.20 | -0.06% | 27,075 |
08/20/2026 | 4.24 | 4.26 | 4.19 | 4.20 | -1.41% | 31,367 |
08/19/2026 | 4.10 | 4.31 | 4.10 | 4.26 | +1.43% | 25,734 |
08/18/2026 | 4.27 | 4.27 | 4.20 | 4.20 | -1.18% | 16,422 |
08/17/2026 | 4.21 | 4.29 | 4.21 | 4.25 | +0.47% | 20,387 |
08/14/2026 | 4.34 | 4.34 | 4.22 | 4.23 | 0.00% | 67,056 |
08/13/2026 | 4.25 | 4.36 | 4.22 | 4.23 | -1.08% | 22,817 |
08/12/2026 | 4.36 | 4.36 | 4.27 | 4.28 | +0.45% | 50,201 |
08/11/2026 | 4.32 | 4.33 | 4.26 | 4.26 | -1.46% | 89,741 |
08/10/2026 | 4.30 | 4.37 | 4.29 | 4.32 | -0.46% | 31,420 |
08/07/2026 | 4.29 | 4.67 | 4.27 | 4.34 | -8.21% | 1,563,390 |
08/07/2026 |
$0.47 Dividend | |||||
08/06/2026 | 4.80 | 5.89 | 4.50 | 4.73 | -1.52% | 38,064 |
08/05/2026 | 4.64 | 5.45 | 4.45 | 4.80 | +4.04% | 32,334 |
08/04/2026 | 4.33 | 4.82 | 4.33 | 4.61 | +4.21% | 20,975 |
08/03/2026 | 4.19 | 4.57 | 4.16 | 4.43 | -2.39% | 28,651 |
07/31/2026 | 4.36 | 4.77 | 4.36 | 4.54 | +1.00% | 721,781 |
07/30/2026 | 4.41 | 4.64 | 4.40 | 4.49 | +1.23% | 41,301 |
07/29/2026 | 4.46 | 4.56 | 4.36 | 4.44 | -0.31% | 96,393 |
07/28/2026 | 4.54 | 4.57 | 4.45 | 4.45 | -3.83% | 21,699 |
07/27/2026 | 4.70 | 4.80 | 4.50 | 4.63 | -1.74% | 34,963 |
07/24/2026 | 4.58 | 4.71 | 4.58 | 4.71 | +2.78% | 21,441 |
07/23/2026 | 4.55 | 4.61 | 4.48 | 4.58 | +2.23% | 19,970 |
07/22/2026 | 4.48 | 4.53 | 4.48 | 4.48 | +1.02% | 9,801 |
07/21/2026 | 4.45 | 4.48 | 4.35 | 4.44 | -0.61% | 33,002 |
07/20/2026 | 4.31 | 4.62 | 4.31 | 4.46 | +0.95% | 46,553 |
07/17/2026 | 4.28 | 4.51 | 4.28 | 4.42 | +2.59% | 23,019 |
07/16/2026 | 4.38 | 4.44 | 4.31 | 4.31 | -3.44% | 52,734 |
07/15/2026 | 4.46 | 4.49 | 4.31 | 4.46 | +0.34% | 22,434 |
07/14/2026 | 4.46 | 4.60 | 4.36 | 4.45 | +2.10% | 16,245 |
07/13/2026 | 4.31 | 4.41 | 4.31 | 4.36 | -1.58% | 50,128 |
07/10/2026 | 4.38 | 4.53 | 4.35 | 4.43 | +1.93% | 53,004 |
07/09/2026 | 4.57 | 4.57 | 4.33 | 4.34 | -3.08% | 70,690 |
07/08/2026 | 4.51 | 4.66 | 4.44 | 4.48 | +1.86% | 27,944 |
07/07/2026 | 4.32 | 4.40 | 4.28 | 4.40 | +3.53% | 43,597 |
07/06/2026 | 4.30 | 4.40 | 4.19 | 4.25 | +0.36% | 19,378 |
07/02/2026 | 4.16 | 4.27 | 4.16 | 4.24 | +2.37% | 26,944 |
07/01/2026 | 4.18 | 4.23 | 4.11 | 4.14 | -6.76% | 57,978 |
06/30/2026 | 4.20 | 4.44 | 4.20 | 4.44 | +2.45% | 17,092 |
06/29/2026 | 4.24 | 4.34 | 4.23 | 4.33 | -0.77% | 38,441 |
06/26/2026 | 4.31 | 4.46 | 4.29 | 4.36 | -1.62% | 80,337 |
06/25/2026 | 4.44 | 4.55 | 4.35 | 4.44 | -1.23% | 35,483 |
06/24/2026 | 4.55 | 4.57 | 4.44 | 4.49 | -8.18% | 46,864 |
06/23/2026 | 4.57 | 4.91 | 4.57 | 4.89 | +6.32% | 37,418 |
06/22/2026 | 4.57 | 4.76 | 4.56 | 4.60 | -4.26% | 87,344 |
06/18/2026 | 4.75 | 4.87 | 4.67 | 4.81 | -3.91% | 7,969,019 |
06/17/2026 | 5.04 | 5.14 | 4.98 | 5.00 | -0.77% | 32,235 |
06/16/2026 | 5.03 | 5.14 | 4.94 | 5.04 | -6.22% | 83,627 |
06/15/2026 | 5.15 | 5.38 | 5.00 | 5.37 | +4.05% | 223,482 |
06/12/2026 | 5.18 | 5.42 | 5.13 | 5.16 | +0.60% | 15,618 |
06/11/2026 | 5.36 | 5.36 | 5.06 | 5.13 | +1.84% | 12,830 |
06/10/2026 | 5.05 | 5.14 | 5.00 | 5.04 | -0.37% | 24,623 |
06/09/2026 | 5.06 | 5.17 | 5.05 | 5.06 | -0.81% | 74,123 |
06/08/2026 | 5.18 | 5.22 | 5.10 | 5.10 | -1.65% | 41,286 |
06/05/2026 | 5.17 | 5.43 | 5.06 | 5.19 | -0.66% | 55,028 |
06/04/2026 | 5.23 | 5.30 | 5.17 | 5.22 | -1.09% | 19,345 |
06/03/2026 | 5.14 | 5.48 | 5.14 | 5.28 | +1.13% | 17,854 |
06/02/2026 | 5.53 | 5.53 | 5.20 | 5.22 | +1.69% | 52,854 |
06/01/2026 | 5.27 | 5.29 | 5.12 | 5.13 | +0.44% | 27,285 |
05/29/2026 | 5.20 | 5.36 | 5.10 | 5.11 | -4.91% | 13,764 |
05/28/2026 | 5.20 | 5.38 | 5.11 | 5.37 | +0.68% | 48,579 |
05/27/2026 | 5.07 | 5.41 | 5.06 | 5.34 | -0.90% | 66,005 |
05/26/2026 | 5.17 | 5.46 | 5.16 | 5.39 | +4.66% | 87,834 |
05/22/2026 | 5.09 | 5.36 | 5.09 | 5.15 | -1.77% | 29,513 |
05/21/2026 | 5.40 | 5.40 | 5.23 | 5.24 | -3.48% | 17,417 |
05/20/2026 | 5.31 | 5.46 | 5.10 | 5.43 | +2.23% | 193,617 |
05/19/2026 | 5.14 | 5.31 | 5.11 | 5.31 | +3.36% | 63,370 |
05/18/2026 | 5.61 | 5.64 | 5.14 | 5.14 | -10.39% | 40,278 |
05/15/2026 | 5.91 | 5.91 | 5.63 | 5.73 | +0.08% | 19,158 |
05/14/2026 | 5.90 | 5.91 | 5.73 | 5.73 | -3.08% | 43,775 |
05/13/2026 | 5.74 | 6.05 | 5.73 | 5.91 | +10.73% | 15,929 |