Get the Stockscreener App
3.78
0.80%
0.03
Vallourec ADR Stock (VLOWY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $3.96 | $3.77 | $0.185 | 4,260.0 | +0.80% |
| Jul 31, 2025 | $4.00 | $3.71 | $0.29 | 9,167.0 | -3.60% |
| Jul 30, 2025 | $4.15 | $3.83 | $0.32 | 8,481.0 | +3.18% |
| Jul 29, 2025 | $3.96 | $3.77 | $0.19 | 5,120.0 | -2.71% |
| Jul 28, 2025 | $3.93 | $3.85 | $0.08 | 7,695.0 | +0.39% |
| Jul 25, 2025 | $4.05 | $3.86 | $0.19 | 5,149.0 | -2.53% |
| Jul 24, 2025 | $4.01 | $3.94 | $0.07 | 6,081.0 | -1.25% |
| Jul 23, 2025 | $4.01 | $4.01 | $0.00 | 2,833.0 | +1.26% |
| Jul 22, 2025 | $4.05 | $3.92 | $0.126 | 5,502.0 | +1.15% |
| Jul 21, 2025 | $4.05 | $3.82 | $0.23 | 2,365.0 | -3.33% |
| Jul 18, 2025 | $4.05 | $3.84 | $0.21 | 2,884.0 | +3.58% |
| Jul 17, 2025 | $4.05 | $3.90 | $0.154 | 2,392.0 | +1.03% |
| Jul 16, 2025 | $3.90 | $3.87 | $0.03 | 17,578.0 | -2.27% |
| Jul 15, 2025 | $4.09 | $3.87 | $0.22 | 8,550.0 | +1.54% |
| Jul 14, 2025 | $4.02 | $3.90 | $0.1235 | 37,269.0 | -2.26% |
| Jul 11, 2025 | $4.05 | $3.97 | $0.08 | 3,505.0 | -0.25% |
| Jul 10, 2025 | $4.00 | $3.95 | $0.052 | 3,576.0 | -0.25% |
| Jul 09, 2025 | $4.03 | $3.99 | $0.04 | 6,216.0 | +6.37% |
| Jul 08, 2025 | $3.93 | $3.76 | $0.17 | 9,545.0 | -7.60% |
| Jul 07, 2025 | $4.08 | $3.71 | $0.37 | 852,348.0 | +4.03% |
Vallourec ADR Stock (VLOWY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vallourec ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of VLOWY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vallourec ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vallourec ADR Stock (VLOWY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $4.15 | $3.71 | $0.44 | 1,009,540.0 | +1.34% |
| Jun, 2025 | $3.86 | $3.34 | $0.52 | 232,569.0 | +10.03% |
| May, 2025 | $4.21 | $3.26 | $0.95 | 424,688.0 | -8.38% |
| Apr, 2025 | $4.00 | $3.07 | $0.93 | 156,996.0 | -3.01% |
| Mar, 2025 | $4.24 | $3.52 | $0.72 | 332,494.0 | -8.07% |
| Feb, 2025 | $4.19 | $3.77 | $0.42 | 43,076.0 | +11.86% |
| Jan, 2025 | $3.96 | $3.45 | $0.51 | 70,448.0 | +6.15% |
Vallourec ADR Stock (VLOWY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.85 | $3.32 | $0.53 | 55,364.0 | +4.33% |
| Nov, 2024 | $3.75 | $3.10 | $0.65 | 116,962.0 | +4.69% |
| Oct, 2024 | $3.30 | $2.87 | $0.43 | 203,854.0 | +8.84% |
| Sep, 2024 | $3.15 | $2.84 | $0.31 | 14,560.0 | -3.61% |
| Aug, 2024 | $3.25 | $2.95 | $0.30 | 43,679.0 | -8.27% |
| Jul, 2024 | $3.44 | $3.07 | $0.37 | 49,521.0 | +3.91% |
| Jun, 2024 | $3.57 | $3.20 | $0.37 | 23,740.0 | -15.34% |
| May, 2024 | $3.78 | $3.40 | $0.38 | 32,686.0 | +4.71% |
| Apr, 2024 | $4.15 | $3.41 | $0.74 | 827,500.0 | -6.23% |
| Mar, 2024 | $3.85 | $2.88 | $0.97 | 76,539.0 | +24.19% |
| Feb, 2024 | $3.12 | $2.80 | $0.3188 | 50,108.0 | +5.08% |
| Jan, 2024 | $3.41 | $2.81 | $0.60 | 146,539.0 | -7.52% |
Vallourec ADR Stock (VLOWY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $3.34 | $2.78 | $0.56 | 55,792.0 | +6.33% |
| Nov, 2023 | $3.00 | $2.40 | $0.60 | 28,332.0 | +26.32% |
| Oct, 2023 | $2.55 | $2.18 | $0.37 | 24,267.0 | -2.26% |
| Sep, 2023 | $2.95 | $2.43 | $0.52 | 10,715.0 | -17.63% |
| Aug, 2023 | $2.95 | $2.51 | $0.44 | 13,582.0 | +16.60% |
| Jul, 2023 | $2.93 | $2.40 | $0.53 | 22,979.0 | +7.66% |
| Jun, 2023 | $2.35 | $2.12 | $0.23 | 20,752.0 | +0.77% |
| May, 2023 | $2.41 | $2.10 | $0.31 | 19,691.0 | +2.28% |
| Apr, 2023 | $2.62 | $2.28 | $0.345 | 16,495.0 | -7.32% |
| Mar, 2023 | $3.16 | $2.23 | $0.93 | 20,278.0 | -16.47% |
| Feb, 2023 | $3.30 | $2.81 | $0.49 | 11,238.0 | -2.48% |
| Jan, 2023 | $3.17 | $2.44 | $0.73 | 65,282.0 | +10.83% |
3.42%
5.71%
Cap:
|
Volume (24h):