VLOWY - Vallourec S.A.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.59000.59000.59000.59000.5900-
Aug 15, 20190.59000.59000.59000.59000.5900900
Aug 14, 20190.59000.59000.59000.59000.5900900
Aug 13, 20190.59000.59000.59000.59000.5900900
Aug 12, 20190.68000.68000.68000.68000.6800-
Aug 09, 20190.68000.68000.68000.68000.6800800
Aug 08, 20190.68000.68000.68000.68000.68001,100
Aug 07, 20190.68000.68000.68000.68000.6800800
Aug 06, 20190.68000.68000.68000.68000.6800800
Aug 05, 20190.68000.68000.68000.68000.6800800
Aug 02, 20190.68000.68000.68000.68000.6800800
Aug 01, 20190.68000.68000.68000.68000.6800800
Jul 31, 20190.68000.68000.68000.68000.68001,100
Jul 30, 20190.67000.67000.67000.67000.6700800
Jul 29, 20190.67000.67000.67000.67000.6700800
Jul 26, 20190.67000.67000.67000.67000.6700-
Jul 25, 20190.66000.67000.66000.67000.67001,200
Jul 24, 20190.62000.62000.58000.59000.59004,300
Jul 23, 20190.53000.53000.53000.53000.5300400
Jul 22, 20190.52000.52000.52000.52000.5200-
Jul 19, 20190.52000.52000.52000.52000.5200-
Jul 18, 20190.52000.52000.52000.52000.5200-
Jul 17, 20190.52000.52000.52000.52000.52001,200
Jul 16, 20190.56000.56000.56000.56000.5600-
Jul 15, 20190.56000.56000.56000.56000.5600-
Jul 12, 20190.56000.56000.56000.56000.5600-
Jul 11, 20190.56000.56000.56000.56000.5600-
Jul 10, 20190.59000.59000.56000.56000.56003,200
Jul 09, 20190.59000.59000.59000.59000.5900-
Jul 08, 20190.59000.59000.59000.59000.59001,200
Jul 05, 20190.59000.59000.59000.59000.5900-
Jul 03, 20190.59000.59000.59000.59000.59001,500
Jul 02, 20190.58000.58000.57000.57000.570024,800
Jul 01, 20190.57000.58000.56000.56000.56009,500
Jun 28, 20190.52000.52000.52000.52000.52005,000
Jun 27, 20190.52000.52000.52000.52000.5200-
Jun 26, 20190.55000.55000.52000.52000.52002,000
Jun 25, 20190.52000.52000.52000.52000.5200-
Jun 24, 20190.52000.52000.52000.52000.5200200
Jun 21, 20190.56000.56000.52000.52000.52001,300
Jun 20, 20190.55000.55000.55000.55000.55001,300
Jun 19, 20190.46000.46000.46000.46000.4600-
Jun 18, 20190.46000.46000.46000.46000.4600-
Jun 17, 20190.46000.46000.46000.46000.4600100
Jun 14, 20190.46000.46000.46000.46000.4600-
Jun 13, 20190.46000.46000.46000.46000.4600-
Jun 12, 20190.46000.46000.46000.46000.4600-
Jun 11, 20190.46000.46000.46000.46000.4600-
Jun 10, 20190.46000.46000.46000.46000.4600-
Jun 07, 20190.46000.46000.46000.46000.46005,000
Jun 06, 20190.51000.51000.51000.51000.5100-
Jun 05, 20190.51000.51000.51000.51000.5100-
Jun 04, 20190.46000.51000.46000.51000.5100800
Jun 03, 20190.40000.40000.40000.40000.4000-
May 31, 20190.40000.40000.40000.40000.4000400
May 30, 20190.50000.50000.50000.50000.5000-
May 29, 20190.45000.50000.45000.50000.50001,000
May 28, 20190.47000.51000.47000.51000.51005,400
May 24, 20190.56000.56000.56000.56000.5600-
May 23, 20190.56000.56000.56000.56000.5600-
May 22, 20190.51000.56000.51000.56000.56001,000
May 21, 20190.49000.49000.49000.49000.4900-
May 20, 20190.49000.49000.49000.49000.4900-
May 17, 20190.50000.50000.49000.49000.49006,500
May 16, 20190.50000.50000.50000.50000.50009,000
May 15, 20190.49000.49000.49000.49000.4900-
May 14, 20190.49000.49000.49000.49000.4900-
May 13, 20190.49000.49000.49000.49000.4900-
May 10, 20190.49000.49000.49000.49000.4900-
May 09, 20190.49000.49000.49000.49000.49001,200
May 08, 20190.48000.48000.48000.48000.4800100
May 07, 20190.46000.46000.46000.46000.4600-
May 06, 20190.46000.46000.46000.46000.4600-
May 03, 20190.46000.46000.46000.46000.4600-
May 02, 20190.46000.46000.46000.46000.46001,100
May 01, 20190.49000.49000.49000.49000.4900-
Apr 30, 20190.49000.49000.49000.49000.4900-
Apr 29, 20190.49000.49000.49000.49000.4900900
Apr 26, 20190.45000.49000.45000.49000.49002,800
Apr 25, 20190.47000.54000.47000.54000.54002,700
Apr 24, 20190.52000.52000.52000.52000.5200-
Apr 23, 20190.52000.52000.52000.52000.5200-
Apr 22, 20190.52000.52000.52000.52000.5200-
Apr 18, 20190.52000.52000.52000.52000.52001,500
Apr 17, 20190.47000.47000.47000.47000.4700-
Apr 16, 20190.47000.47000.47000.47000.4700-
Apr 15, 20190.47000.47000.47000.47000.4700-
Apr 12, 20190.47000.47000.47000.47000.47002,000
Apr 11, 20190.42000.46000.42000.46000.46003,100
Apr 10, 20190.48000.48000.48000.48000.4800-
Apr 09, 20190.48000.48000.48000.48000.4800-
Apr 08, 20190.48000.48000.48000.48000.4800-
Apr 05, 20190.48000.48000.48000.48000.48001,500
Apr 04, 20190.48000.48000.48000.48000.4800-
Apr 03, 20190.48000.48000.48000.48000.4800-
Apr 02, 20190.48000.48000.48000.48000.48001,500
Apr 01, 20190.46000.46000.46000.46000.4600100
Mar 29, 20190.46000.46000.46000.46000.46001,100
Mar 28, 20190.50000.50000.50000.50000.5000-
Mar 27, 20190.50000.50000.50000.50000.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...