Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Vallourec S.A. (VLOWY)

Compare
3.9700
-0.1300
(-3.17%)
At close: February 24 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20254.10004.19003.97003.97003.970010,400
Feb 21, 20254.14004.14003.77003.77003.77004,800
Feb 20, 20253.98004.08003.98004.08004.08006,500
Feb 19, 20253.98003.98003.79003.79003.79003,100
Feb 18, 20254.10004.10003.97003.97003.970010,000
Feb 14, 20254.06004.06004.06004.06004.06004,000
Feb 13, 20253.90003.90003.90003.90003.90001,000
Feb 12, 20254.07004.07004.07004.07004.0700-
Feb 11, 20254.07004.07004.07004.07004.0700700
Feb 10, 20253.92003.92003.92003.92003.9200200
Feb 7, 20254.00004.00003.86003.86003.8600300
Feb 6, 20254.02004.02004.02004.02004.0200-
Feb 5, 20254.02004.02004.02004.02004.0200200
Feb 4, 20254.00004.00003.99003.99003.9900400
Feb 3, 20253.90004.00003.80003.80003.8000400
Jan 31, 20253.76003.76003.71003.71003.7100200
Jan 30, 20253.90003.90003.90003.90003.9000-
Jan 29, 20253.90003.90003.90003.90003.900015,200
Jan 28, 20253.80003.80003.80003.80003.8000-
Jan 27, 20253.90003.90003.80003.80003.80002,000
Jan 24, 20253.90003.90003.90003.90003.9000-
Jan 23, 20253.96003.96003.83003.90003.90005,500
Jan 22, 20253.76003.76003.76003.76003.7600-
Jan 21, 20253.76003.76003.76003.76003.7600-
Jan 17, 20253.76003.76003.76003.76003.7600-
Jan 16, 20253.76003.76003.76003.76003.7600-
Jan 15, 20253.76003.76003.76003.76003.7600-
Jan 14, 20253.76003.76003.76003.76003.7600-
Jan 13, 20253.76003.76003.76003.76003.76001,000
Jan 10, 20253.75003.75003.75003.75003.7500-
Jan 8, 20253.64003.75003.62003.75003.750018,600
Jan 7, 20253.62003.62003.62003.62003.6200-
Jan 6, 20253.62003.62003.62003.62003.620026,100
Jan 3, 20253.45003.53003.45003.53003.53001,800
Jan 2, 20253.50003.50003.50003.50003.5000-
Dec 31, 20243.50003.50003.50003.50003.5000-
Dec 30, 20243.50003.50003.50003.50003.5000-
Dec 27, 20243.50003.50003.50003.50003.5000300
Dec 26, 20243.54003.54003.54003.54003.5400300
Dec 24, 20243.46003.46003.46003.46003.4600-
Dec 23, 20243.46003.46003.46003.46003.4600-
Dec 20, 20243.46003.46003.46003.46003.4600500
Dec 19, 20243.70003.70003.70003.70003.7000400
Dec 18, 20243.51003.51003.51003.51003.51003,000
Dec 17, 20243.55003.55003.55003.55003.5500700
Dec 16, 20243.32003.32003.32003.32003.320033,500
Dec 13, 20243.75003.75003.75003.75003.7500300
Dec 12, 20243.84003.85003.84003.85003.8500500
Dec 11, 20243.50003.74003.50003.74003.74003,500
Dec 10, 20243.38003.38003.38003.38003.38001,000
Dec 9, 20243.54003.54003.54003.54003.5400400
Dec 6, 20243.75003.75003.75003.75003.7500-
Dec 5, 20243.60003.75003.60003.75003.7500900
Dec 4, 20243.59003.59003.59003.59003.5900-
Dec 3, 20243.59003.59003.59003.59003.5900-
Dec 2, 20243.38003.59003.38003.59003.590010,200
Nov 29, 20243.35003.35003.35003.35003.3500-
Nov 27, 20243.35003.35003.35003.35003.35001,000
Nov 26, 20243.38003.38003.38003.38003.3800-
Nov 25, 20243.63003.63003.38003.38003.380024,800
Nov 22, 20243.51003.68003.51003.51003.5100900
Nov 21, 20243.75003.75003.41003.41003.41006,600
Nov 20, 20243.60003.60003.60003.60003.6000-
Nov 19, 20243.60003.60003.60003.60003.6000-
Nov 18, 20243.52003.60003.52003.60003.60002,500
Nov 15, 20243.40003.42003.40003.42003.42004,700
Nov 14, 20243.26003.26003.26003.26003.2600100
Nov 13, 20243.10003.10003.10003.10003.1000300
Nov 12, 20243.30003.30003.30003.30003.3000100
Nov 11, 20243.40003.40003.40003.40003.4000-
Nov 8, 20243.40003.40003.40003.40003.400039,700
Nov 7, 20243.43003.43003.39003.39003.39003,600
Nov 6, 20243.30003.30003.30003.30003.300019,100
Nov 5, 20243.23003.23003.23003.23003.2300-
Nov 4, 20243.13003.23003.13003.23003.23002,800
Nov 1, 20243.11003.21003.11003.21003.210010,900
Oct 31, 20243.20003.20003.20003.20003.2000300
Oct 30, 20243.09003.09003.09003.09003.0900200
Oct 29, 20243.06003.06003.06003.06003.0600400
Oct 28, 20243.11003.17003.11003.17003.17001,100
Oct 25, 20243.14003.16002.99003.12003.12001,400
Oct 24, 20243.05003.05003.05003.05003.0500-
Oct 23, 20243.05003.05003.05003.05003.0500200
Oct 22, 20243.08003.08003.08003.08003.0800-
Oct 21, 20243.08003.08003.08003.08003.0800400
Oct 18, 20242.97002.97002.97002.97002.9700800
Oct 17, 20243.01003.01003.01003.01003.0100-
Oct 16, 20243.01003.01003.01003.01003.010017,800
Oct 15, 20243.05003.05003.05003.05003.0500-
Oct 14, 20243.13003.13003.05003.05003.050087,600
Oct 11, 20242.87002.87002.87002.87002.8700300
Oct 10, 20243.04003.04003.04003.04003.0400-
Oct 9, 20243.04003.04003.04003.04003.0400-
Oct 8, 20242.94003.04002.94003.04003.040036,100
Oct 7, 20243.27003.27003.04003.04003.04001,400
Oct 4, 20243.20003.20003.20003.20003.200055,300
Oct 3, 20243.30003.30003.30003.30003.3000-
Oct 2, 20243.30003.30003.30003.30003.3000-
Oct 1, 20243.30003.30003.30003.30003.3000500
Sep 30, 20242.94002.94002.94002.94002.9400300
Sep 27, 20242.88002.88002.88002.88002.8800-
Sep 26, 20242.88002.88002.88002.88002.8800-
Sep 25, 20242.92002.92002.88002.88002.88001,800
Sep 24, 20243.06003.06002.89002.89002.89001,000
Sep 23, 20243.08003.08003.08003.08003.0800200
Sep 20, 20242.95003.06002.95003.06003.0600300
Sep 19, 20243.05003.05003.05003.05003.0500-
Sep 18, 20243.05003.05003.05003.05003.0500300
Sep 17, 20243.15003.15003.15003.15003.1500-
Sep 16, 20243.15003.15003.15003.15003.15001,700
Sep 13, 20243.10003.10003.10003.10003.1000-
Sep 12, 20243.10003.10003.10003.10003.1000-
Sep 11, 20243.10003.10003.10003.10003.1000-
Sep 10, 20243.10003.10003.10003.10003.1000-
Sep 9, 20243.06003.10003.06003.10003.10002,000
Sep 6, 20242.91002.91002.84002.84002.8400200
Sep 5, 20243.01003.01002.97002.97002.9700900
Sep 4, 20243.06003.06003.06003.06003.06005,200
Sep 3, 20243.10003.10003.10003.10003.1000800
Aug 30, 20243.05003.05003.05003.05003.0500500
Aug 29, 20243.04003.05003.04003.05003.050022,100
Aug 28, 20242.95002.95002.95002.95002.95005,000
Aug 27, 20243.09003.09003.09003.09003.0900-
Aug 26, 20243.09003.09003.09003.09003.09004,300
Aug 23, 20243.12003.12003.12003.12003.1200-
Aug 22, 20243.12003.12003.12003.12003.1200200
Aug 21, 20243.12003.12003.12003.12003.1200700
Aug 20, 20243.10003.10003.10003.10003.1000-
Aug 19, 20243.10003.10003.10003.10003.1000200
Aug 16, 20243.15003.15003.15003.15003.1500-
Aug 15, 20243.15003.15003.15003.15003.1500-
Aug 14, 20243.15003.15003.15003.15003.15001,200
Aug 13, 20242.98003.15002.98003.15003.1500400
Aug 12, 20243.03003.09003.03003.05003.05002,500
Aug 9, 20242.97002.97002.97002.97002.9700300
Aug 8, 20243.05003.05003.05003.05003.0500400
Aug 7, 20243.08003.08003.08003.08003.0800-
Aug 6, 20243.05003.09003.05003.08003.08001,100
Aug 5, 20243.03003.05003.03003.05003.05001,600
Aug 2, 20243.14003.16003.06003.06003.06002,100
Aug 1, 20243.14003.25003.14003.25003.25002,300
Jul 31, 20243.33003.33003.11003.33003.33002,300
Jul 30, 20243.23003.26003.19003.19003.19009,700
Jul 29, 20243.26003.31003.26003.31003.31001,300
Jul 26, 20243.22003.22003.22003.22003.2200-
Jul 25, 20243.25003.25003.22003.22003.22002,200
Jul 24, 20243.18003.18003.18003.18003.1800-
Jul 23, 20243.18003.18003.18003.18003.1800-
Jul 22, 20243.18003.18003.18003.18003.1800-
Jul 19, 20243.18003.18003.18003.18003.1800-
Jul 18, 20243.18003.18003.18003.18003.18002,500
Jul 17, 20243.30003.30003.30003.30003.3000-
Jul 16, 20243.30003.30003.30003.30003.3000100
Jul 15, 20243.26003.26003.26003.26003.2600-
Jul 12, 20243.26003.26003.26003.26003.2600900
Jul 11, 20243.11003.11003.11003.11003.11001,500
Jul 10, 20243.14003.14003.11003.11003.11002,200
Jul 9, 20243.17003.17003.17003.17003.1700-
Jul 8, 20243.17003.17003.17003.17003.17003,800
Jul 5, 20243.44003.44003.44003.44003.4400-
Jul 3, 20243.44003.44003.44003.44003.4400-
Jul 2, 20243.44003.44003.44003.44003.4400-
Jul 1, 20243.07003.44003.07003.44003.440022,900
Jun 28, 20243.20003.20003.20003.20003.2000-
Jun 27, 20243.20003.38003.20003.20003.20002,300
Jun 26, 20243.21003.34003.21003.34003.34001,200
Jun 25, 20243.24003.39003.24003.39003.3900600
Jun 24, 20243.29003.29003.29003.29003.29001,300
Jun 21, 20243.51003.51003.51003.51003.5100-
Jun 20, 20243.51003.51003.51003.51003.5100-
Jun 18, 20243.51003.51003.51003.51003.5100-
Jun 17, 20243.51003.51003.51003.51003.5100-
Jun 14, 20243.51003.51003.51003.51003.5100-
Jun 13, 20243.51003.51003.51003.51003.5100-
Jun 12, 20243.51003.51003.51003.51003.5100-
Jun 11, 20243.51003.51003.51003.51003.5100-
Jun 10, 20243.51003.51003.51003.51003.5100-
Jun 7, 20243.51003.51003.51003.51003.5100300
Jun 6, 20243.42003.42003.42003.42003.4200600
Jun 5, 20243.50003.50003.42003.42003.42005,500
Jun 4, 20243.37003.57003.37003.57003.57002,400
Jun 3, 20243.43003.43003.43003.43003.430010,100
May 31, 20243.78003.78003.78003.78003.7800600
May 30, 20243.74003.74003.44003.44003.440022,500
May 29, 20243.57003.57003.57003.57003.57001,600
May 28, 20243.62003.71003.62003.71003.7100800
May 24, 20243.66003.66003.66003.66003.6600400
May 23, 20243.67003.67003.67003.67003.6700-
May 22, 20243.67003.67003.67003.67003.6700-
May 21, 20243.67003.67003.67003.67003.6700-
May 20, 20243.70003.70003.67003.67003.67002,200
May 17, 20243.48003.48003.48003.48003.4800900
May 16, 20243.56003.56003.56003.56003.5600200
May 15, 20243.56003.56003.56003.56003.5600200
May 14, 20243.60003.60003.60003.60003.6000-
May 13, 20243.60003.60003.60003.60003.6000400
May 10, 20243.54003.54003.54003.54003.5400-
May 9, 20243.54003.54003.54003.54003.5400-
May 8, 20243.54003.54003.54003.54003.5400400
May 7, 20243.62003.62003.62003.62003.6200-
May 6, 20243.61003.62003.61003.62003.6200600
May 3, 20243.46003.46003.40003.40003.4000800
May 2, 20243.40003.40003.40003.40003.4000-
May 1, 20243.60003.60003.40003.40003.40001,200
Apr 30, 20243.60003.70003.60003.61003.61009,400
Apr 29, 20243.51003.59003.41003.52003.52004,400
Apr 26, 20243.54003.59003.50003.59003.59002,600
Apr 25, 20243.57003.61003.57003.61003.6100800
Apr 24, 20243.58003.58003.58003.58003.5800400
Apr 23, 20243.55003.71003.54003.71003.71001,600
Apr 22, 20243.77003.77003.63003.63003.63004,000
Apr 19, 20243.68003.75003.67003.67003.67002,900
Apr 18, 20243.89003.90003.73003.83003.83003,100
Apr 17, 20243.76003.79003.70003.76003.76004,900
Apr 16, 20243.90003.90003.58003.74003.74005,100
Apr 15, 20243.89003.89003.79003.79003.79007,700
Apr 12, 20243.85003.85003.70003.74003.74004,400
Apr 11, 20243.85004.15003.76004.03004.03006,300
Apr 10, 20243.80003.93003.80003.85003.85002,600
Apr 9, 20243.78004.02003.78003.92003.920010,200
Apr 8, 20243.90004.05003.90003.93003.9300569,200
Apr 5, 20243.91003.91003.85003.85003.85004,400
Apr 4, 20243.93003.93003.93003.93003.9300-
Apr 3, 20243.89003.94003.89003.93003.93007,000
Apr 2, 20243.85003.94003.82003.82003.8200152,500
Apr 1, 20243.96004.00003.85003.88003.880024,100
Mar 28, 20243.79003.85003.79003.85003.85005,600
Mar 27, 20243.70003.70003.70003.70003.7000-
Mar 26, 20243.70003.70003.70003.70003.7000-
Mar 25, 20243.70003.70003.70003.70003.700012,000
Mar 22, 20243.70003.70003.70003.70003.7000400
Mar 21, 20243.74003.84003.70003.84003.8400700
Mar 20, 20243.66003.66003.55003.65003.650030,100
Mar 19, 20243.66003.66003.66003.66003.66001,400
Mar 18, 20243.63003.63003.63003.63003.63001,000
Mar 15, 20243.53003.53003.42003.46003.46003,100
Mar 14, 20243.48003.50003.41003.42003.420019,400
Mar 13, 20243.44003.53003.44003.45003.45004,200
Mar 12, 20243.29003.29003.29003.29003.2900400
Mar 11, 20243.12003.24003.12003.24003.24002,400
Mar 8, 20243.12003.12003.12003.12003.1200600
Mar 7, 20243.14003.14003.13003.13003.13001,800
Mar 6, 20243.03003.08003.03003.08003.08001,500
Mar 5, 20242.88002.88002.88002.88002.8800-
Mar 4, 20243.05003.05002.88002.88002.88003,900
Mar 1, 20243.08003.08003.08003.08003.0800200
Feb 29, 20243.09003.10003.09003.10003.10004,500
Feb 28, 20243.03003.03002.97003.03003.030010,300
Feb 27, 20243.00003.12003.00003.12003.12001,400
Feb 26, 20242.93002.93002.93002.93002.9300200

Related Tickers

VLPNY Voestalpine AG
4.2100
0.00%
 
PKX POSCO Holdings Inc.
48.34
+2.37%
 
MT ArcelorMittal S.A.
27.82
+0.07%
 
CLF Cleveland-Cliffs Inc.
11.15
-1.76%