Vallourec S.A. ( VLOUF) - Price History
Monthly price history for VLOUF (Vallourec S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $24.23 | $24.23 |
| June 2026 | $24.23 | $24.23 |
| May 2026 | $28.54 | $28.54 |
| April 2026 | $30.16 | $30.16 |
| March 2026 | $23.63 | $23.63 |
| February 2026 | $22.40 | $22.40 |
| January 2026 | $20.77 | $20.77 |
| December 2025 | $17.70 | $17.70 |
| November 2025 | $18.41 | $18.41 |
| October 2025 | $18.50 | $18.50 |
| September 2025 | $18.95 | $18.95 |
| August 2025 | $19.50 | $19.50 |
| July 2025 | $19.50 | $19.50 |
| June 2025 | $18.06 | $18.06 |
| May 2025 | $17.68 | $17.68 |
| April 2025 | $16.67 | $18.37 |
| March 2025 | $16.80 | $18.52 |
| February 2025 | $17.70 | $19.50 |
| January 2025 | $17.16 | $18.91 |
| December 2024 | $15.31 | $16.88 |
| November 2024 | $16.09 | $17.73 |
| October 2024 | $14.70 | $16.20 |
| September 2024 | $13.93 | $15.35 |
| August 2024 | $13.76 | $15.16 |
| July 2024 | $14.22 | $15.67 |
| June 2024 | $14.03 | $15.47 |
| May 2024 | $15.93 | $17.56 |
| April 2024 | $16.10 | $17.74 |
| March 2024 | $16.95 | $18.68 |
| February 2024 | $12.69 | $13.98 |
| January 2024 | $13.66 | $15.05 |
| December 2023 | $14.24 | $15.69 |
| November 2023 | $11.85 | $13.06 |
| October 2023 | $10.54 | $11.62 |
| September 2023 | $11.62 | $12.80 |
| August 2023 | $11.24 | $12.39 |
| July 2023 | $11.97 | $13.19 |
| June 2023 | $9.90 | $10.92 |
| May 2023 | $9.70 | $10.69 |
| April 2023 | $9.79 | $10.79 |
| March 2023 | $11.32 | $12.48 |
| February 2023 | $13.46 | $14.83 |
| January 2023 | $13.38 | $14.75 |
| December 2022 | $11.81 | $13.01 |
| November 2022 | $10.60 | $11.68 |
| October 2022 | $9.72 | $10.72 |
| September 2022 | $8.27 | $9.11 |
| August 2022 | $8.60 | $9.48 |
| July 2022 | $8.58 | $9.45 |
| June 2022 | $12.03 | $13.26 |
| May 2022 | $12.77 | $14.07 |
| April 2022 | $10.48 | $11.55 |
| March 2022 | $11.62 | $12.80 |
| February 2022 | $8.85 | $9.75 |
| December 2021 | $8.70 | $9.59 |
| November 2021 | $7.37 | $8.12 |
| October 2021 | $7.77 | $8.56 |
| September 2021 | $7.05 | $7.77 |
| August 2021 | $8.31 | $9.16 |
| July 2021 | $8.49 | $9.36 |
| June 2021 | $8.50 | $9.37 |
| April 2021 | $10.05 | $32.07 |
| March 2021 | $11.90 | $37.99 |
| February 2021 | $14.10 | $45 |
| January 2021 | $11.08 | $35.35 |
| December 2020 | $10.17 | $32.47 |
| November 2020 | $10.67 | $34.05 |
| October 2020 | $4.21 | $13.43 |
| September 2020 | $7.59 | $24.22 |
| August 2020 | $10.29 | $32.84 |
| July 2020 | $10.46 | $33.39 |
| June 2020 | $14.68 | $46.84 |
| May 2020 | $11.29 | $36.03 |
| April 2020 | $14.04 | $1.12 |
| March 2020 | $12.66 | $1.01 |
| February 2020 | $23 | $1.84 |
| January 2020 | $31.96 | $2.55 |
| December 2019 | $30.08 | $2.40 |
| November 2019 | $33.21 | $2.65 |
| October 2019 | $32.59 | $2.60 |
| September 2019 | $33.72 | $2.69 |
| August 2019 | $33.34 | $2.66 |
| July 2019 | $43.62 | $3.48 |
| June 2019 | $35.53 | $2.84 |
| May 2019 | $30.46 | $2.43 |
| April 2019 | $33.94 | $2.71 |
| March 2019 | $30.83 | $2.46 |
| February 2019 | $30.54 | $2.44 |
| January 2019 | $25.44 | $2.03 |
| December 2018 | $22.68 | $1.81 |
| November 2018 | $30.58 | $2.44 |
| October 2018 | $58.16 | $4.64 |
| September 2018 | $70.99 | $5.66 |
| August 2018 | $70.06 | $5.59 |
| July 2018 | $83.72 | $6.68 |
| June 2018 | $73.45 | $5.86 |
| May 2018 | $91.49 | $7.30 |
| April 2018 | $81.47 | $6.50 |
| March 2018 | $64.17 | $5.12 |
| February 2018 | $70.19 | $5.60 |
| January 2018 | $85.10 | $6.79 |
| December 2017 | $68.81 | $5.49 |
| November 2017 | $65.42 | $5.22 |
| September 2017 | $71.93 | $5.74 |
| August 2017 | $68.93 | $5.50 |
| July 2017 | $79.71 | $6.36 |
| June 2017 | $77.21 | $6.16 |
| May 2017 | $79.59 | $6.35 |
| April 2017 | $80.46 | $6.42 |
| March 2017 | $82.97 | $6.62 |
| February 2017 | $70.94 | $5.66 |
| January 2017 | $96.01 | $7.66 |
| December 2016 | $77.08 | $6.15 |
| November 2016 | $68.68 | $5.48 |
| October 2016 | $62.67 | $5 |
| September 2016 | $57.65 | $4.60 |
| August 2016 | $60.91 | $4.86 |
| July 2016 | $45.37 | $3.62 |
| June 2016 | $40.73 | $3.25 |
| May 2016 | $49.13 | $3.92 |
| April 2016 | $65.17 | $5.20 |
| March 2016 | $62.76 | $8.33 |
| February 2016 | $39.18 | $5.20 |
| January 2016 | $36.69 | $4.87 |
| December 2015 | $71.96 | $9.55 |
| November 2015 | $75.35 | $10 |
| October 2015 | $85.29 | $11.32 |
| September 2015 | $76.86 | $10.20 |
| August 2015 | $94.56 | $12.55 |
| July 2015 | $126.43 | $16.78 |
| June 2015 | $155.37 | $20.62 |
| May 2015 | $175.56 | $24.11 |
| April 2015 | $186.02 | $25.54 |
| March 2015 | $183.11 | $25.14 |
| February 2015 | $170.81 | $23.45 |
| January 2015 | $159.08 | $21.84 |
| December 2014 | $197.09 | $27.06 |
| November 2014 | $270.48 | $37.14 |
| October 2014 | $265.02 | $36.39 |
| September 2014 | $329.09 | $45.19 |
| August 2014 | $326.91 | $44.89 |
| July 2014 | $306.16 | $42.04 |
| June 2014 | $318.24 | $43.70 |
| May 2014 | $382.76 | $52.69 |
| April 2014 | $426.70 | $58.74 |
| March 2014 | $391.11 | $53.84 |
| February 2014 | $398.01 | $54.79 |
| January 2014 | $365.69 | $50.34 |
| December 2013 | $397.65 | $54.74 |
| November 2013 | $412.36 | $56.76 |
| October 2013 | $435.78 | $59.98 |
| September 2013 | $445.22 | $61.28 |
| August 2013 | $460.83 | $63.43 |
| July 2013 | $387.48 | $53.34 |
| June 2013 | $370.41 | $50.99 |
| May 2013 | $393.57 | $54.91 |
| April 2013 | $333.20 | $46.49 |
| March 2013 | $361.31 | $50.41 |
| February 2013 | $381.53 | $53.23 |
| January 2013 | $398.05 | $55.54 |
| December 2012 | $376.50 | $52.53 |
| November 2012 | $371.54 | $51.84 |
| October 2012 | $308.75 | $43.08 |
| September 2012 | $313.43 | $43.73 |
| August 2012 | $342.57 | $47.80 |
| July 2012 | $308.12 | $42.99 |
| June 2012 | $286.63 | $39.99 |
| May 2012 | $257.88 | $37.29 |
| April 2012 | $378.52 | $54.74 |
| March 2012 | $435.22 | $62.93 |
| February 2012 | $501.86 | $72.57 |
| January 2012 | $467.50 | $67.60 |
| December 2011 | $455.61 | $65.88 |
| November 2011 | $465.29 | $67.28 |
| October 2011 | $475.18 | $68.71 |
| September 2011 | $446.62 | $64.58 |
| August 2011 | $550.33 | $79.58 |
| July 2011 | $795.49 | $115.03 |
| June 2011 | $834.92 | $122.02 |
| May 2011 | $810.30 | $118.42 |
| April 2011 | $838.34 | $122.52 |
| March 2011 | $767.54 | $112.17 |
| February 2011 | $752.49 | $109.97 |
| January 2011 | $735.73 | $107.52 |
| December 2010 | $708.03 | $103.47 |
| November 2010 | $661.51 | $96.68 |
| October 2010 | $698.45 | $102.07 |
| September 2010 | $690.92 | $100.97 |
| August 2010 | $632.78 | $92.48 |
| July 2010 | $663.22 | $96.92 |
| June 2010 | $604.35 | $176.64 |
| May 2010 | $599.43 | $185.75 |
| April 2010 | $616.21 | $190.95 |
| March 2010 | $635.70 | $196.99 |
| February 2010 | $587.18 | $181.95 |
| January 2010 | $539.10 | $167.06 |
| December 2009 | $594.92 | $184.35 |
| November 2009 | $561.71 | $174.06 |
| October 2009 | $510.07 | $158.06 |
| September 2009 | $609.77 | $188.96 |
| August 2009 | $498.45 | $154.46 |
| July 2009 | $417.15 | $129.27 |
| June 2009 | $385.26 | $119.38 |
| May 2009 | $310.60 | $112.17 |
| April 2009 | $290.67 | $104.97 |
| March 2009 | $250.39 | $90.43 |
| February 2009 | $240.84 | $86.98 |
| January 2009 | $280.98 | $101.47 |
| December 2008 | $292.75 | $105.72 |
| November 2008 | $289.29 | $104.47 |
| October 2008 | $287.90 | $103.97 |
| September 2008 | $545.36 | $196.95 |
| August 2008 | $720.67 | $260.26 |
| July 2008 | $788.97 | $284.93 |
| June 2008 | $953.68 | $344.41 |
| May 2008 | $790.46 | $311.52 |
| February 2008 | $532.72 | $209.95 |
| January 2008 | $633.56 | $249.69 |
| December 2007 | $667.04 | $262.88 |
| November 2007 | $708.77 | $279.33 |
| October 2007 | $735.66 | $289.93 |
| September 2007 | $715.88 | $282.13 |
| August 2007 | $693.81 | $273.43 |
| July 2007 | $667.17 | $262.93 |
| June 2007 | $780.06 | $307.42 |
| May 2007 | $773.71 | $304.92 |
| April 2007 | $732.92 | $288.85 |
| March 2007 | $558.09 | $219.94 |
| January 2007 | $662.10 | $260.93 |
| October 2006 | $621.51 | $244.94 |
| September 2006 | $580.08 | $228.61 |
| August 2006 | $571.37 | $225.18 |
| July 2006 | $3,082.08 | $6,073.26 |
VLOUF
Price: $24.23
52 week price:
Dividend Yield: 6.11%
5-year range yield:
Forward Dividend Yield: 7.02%
Payout Ratio Range:
Dividend Per Share: 1.70 USD
Earnings Per Share: 1.57 USD
P/E Ratio: 18.18
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Market Capitalization: 6.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1