Vallourec S.A. ( VLOWY) - Price History
Monthly price history for VLOWY (Vallourec S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $4.66 | $4.66 |
| June 2026 | $4.66 | $4.66 |
| May 2026 | $5.62 | $5.62 |
| April 2026 | $6.02 | $6.02 |
| March 2026 | $5.01 | $5.01 |
| February 2026 | $4.67 | $4.67 |
| January 2026 | $4.25 | $4.25 |
| December 2025 | $3.68 | $3.68 |
| November 2025 | $3.60 | $3.60 |
| October 2025 | $3.73 | $3.73 |
| September 2025 | $3.80 | $3.80 |
| August 2025 | $3.59 | $3.59 |
| July 2025 | $3.75 | $3.75 |
| June 2025 | $3.68 | $3.68 |
| May 2025 | $3.39 | $3.39 |
| April 2025 | $3.43 | $3.77 |
| March 2025 | $3.43 | $3.77 |
| February 2025 | $3.54 | $3.89 |
| January 2025 | $3.48 | $3.82 |
| December 2024 | $3.11 | $3.42 |
| November 2024 | $3.12 | $3.43 |
| October 2024 | $2.97 | $3.27 |
| September 2024 | $2.76 | $3.03 |
| August 2024 | $2.92 | $3.21 |
| July 2024 | $2.95 | $3.24 |
| June 2024 | $2.84 | $3.13 |
| May 2024 | $3.23 | $3.54 |
| April 2024 | $3.16 | $3.48 |
| March 2024 | $3.38 | $3.72 |
| February 2024 | $2.76 | $3.04 |
| January 2024 | $2.64 | $2.90 |
| December 2023 | $2.82 | $3.10 |
| November 2023 | $2.68 | $2.95 |
| October 2023 | $2.15 | $2.36 |
| September 2023 | $2.25 | $2.47 |
| August 2023 | $2.47 | $2.71 |
| July 2023 | $2.38 | $2.62 |
| June 2023 | $2.15 | $2.36 |
| May 2023 | $1.95 | $2.14 |
| April 2023 | $2.08 | $2.28 |
| March 2023 | $2.30 | $2.52 |
| February 2023 | $2.65 | $2.91 |
| January 2023 | $2.66 | $2.92 |
| December 2022 | $2.38 | $2.62 |
| November 2022 | $2.02 | $2.22 |
| October 2022 | $1.94 | $2.13 |
| September 2022 | $1.77 | $1.94 |
| August 2022 | $1.90 | $2.09 |
| July 2022 | $1.67 | $1.84 |
| June 2022 | $2.17 | $2.38 |
| May 2022 | $2.51 | $2.76 |
| April 2022 | $2.17 | $2.38 |
| March 2022 | $2.36 | $2.60 |
| February 2022 | $1.79 | $1.97 |
| January 2022 | $1.60 | $1.76 |
| December 2021 | $1.82 | $2 |
| November 2021 | $1.59 | $1.74 |
| October 2021 | $1.51 | $1.66 |
| September 2021 | $1.59 | $1.75 |
| August 2021 | $1.68 | $1.84 |
| July 2021 | $1.76 | $1.94 |
| June 2021 | $6.37 | $7 |
| May 2021 | $6.18 | $6.79 |
| April 2021 | $5.93 | $6.52 |
| March 2021 | $6.24 | $6.86 |
| February 2021 | $8.95 | $9.84 |
| January 2021 | $5.43 | $5.96 |
| December 2020 | $5.96 | $6.54 |
| November 2020 | $6.12 | $6.73 |
| October 2020 | $2.48 | $2.73 |
| September 2020 | $3.63 | $3.99 |
| August 2020 | $5.80 | $6.37 |
| July 2020 | $6.01 | $6.61 |
| June 2020 | $7.60 | $8.35 |
| May 2020 | $6.62 | $7.28 |
| April 2020 | $8.66 | $0.24 |
| March 2020 | $8.23 | $0.23 |
| February 2020 | $13.80 | $0.38 |
| January 2020 | $18.49 | $0.51 |
| December 2019 | $22.97 | $0.63 |
| November 2019 | $18.74 | $0.52 |
| October 2019 | $17.65 | $0.48 |
| September 2019 | $19.26 | $0.53 |
| August 2019 | $18.93 | $0.52 |
| July 2019 | $25.41 | $0.70 |
| June 2019 | $20.96 | $0.58 |
| May 2019 | $16.49 | $0.45 |
| April 2019 | $18.24 | $0.50 |
| March 2019 | $17.11 | $0.47 |
| February 2019 | $19.73 | $0.54 |
| January 2019 | $13.10 | $0.36 |
| December 2018 | $13.32 | $0.37 |
| November 2018 | $17.18 | $0.47 |
| October 2018 | $34.58 | $0.95 |
| September 2018 | $44.08 | $1.21 |
| August 2018 | $41.75 | $1.15 |
| July 2018 | $48.34 | $1.33 |
| June 2018 | $43.17 | $1.19 |
| May 2018 | $44.77 | $1.23 |
| April 2018 | $43.97 | $1.21 |
| March 2018 | $38.44 | $1.06 |
| February 2018 | $39.71 | $1.09 |
| January 2018 | $50.05 | $1.38 |
| December 2017 | $44.01 | $1.21 |
| November 2017 | $39.38 | $1.08 |
| October 2017 | $39.86 | $1.10 |
| September 2017 | $43.28 | $1.19 |
| August 2017 | $36.87 | $1.01 |
| July 2017 | $45.32 | $1.24 |
| June 2017 | $44.15 | $1.21 |
| May 2017 | $45.97 | $1.26 |
| April 2017 | $46.63 | $1.28 |
| March 2017 | $48.77 | $1.34 |
| February 2017 | $40.08 | $1.10 |
| January 2017 | $51.72 | $1.42 |
| December 2016 | $50.30 | $1.38 |
| November 2016 | $41.09 | $1.13 |
| October 2016 | $35.71 | $0.98 |
| September 2016 | $30.14 | $0.83 |
| August 2016 | $32.21 | $0.88 |
| July 2016 | $26.50 | $0.73 |
| June 2016 | $25.99 | $0.71 |
| May 2016 | $28.32 | $0.78 |
| April 2016 | $26.28 | $1.74 |
| March 2016 | $19.74 | $1.31 |
| February 2016 | $16.06 | $1.06 |
| January 2016 | $13.23 | $0.88 |
| December 2015 | $28.18 | $1.87 |
| November 2015 | $31.01 | $2.06 |
| October 2015 | $33.65 | $2.23 |
| September 2015 | $26.65 | $1.77 |
| August 2015 | $38.60 | $2.56 |
| July 2015 | $49.88 | $3.31 |
| June 2015 | $61.58 | $4.08 |
| May 2015 | $71.86 | $4.94 |
| April 2015 | $68.51 | $4.71 |
| March 2015 | $71.05 | $4.88 |
| February 2015 | $69.24 | $4.76 |
| January 2015 | $63.64 | $4.37 |
| December 2014 | $80.15 | $5.51 |
| November 2014 | $96.78 | $6.65 |
| October 2014 | $106.88 | $7.34 |
| September 2014 | $133.91 | $9.20 |
| August 2014 | $130.35 | $8.95 |
| July 2014 | $128.69 | $8.84 |
| June 2014 | $130.38 | $8.96 |
| May 2014 | $158.52 | $10.89 |
| April 2014 | $168.49 | $11.82 |
| March 2014 | $154.90 | $10.86 |
| February 2014 | $153.41 | $10.76 |
| January 2014 | $142.48 | $9.99 |
| December 2013 | $155.63 | $10.91 |
| November 2013 | $162.36 | $11.38 |
| October 2013 | $169.93 | $11.92 |
| September 2013 | $170.92 | $11.98 |
| August 2013 | $170.70 | $11.97 |
| July 2013 | $168.04 | $11.78 |
| June 2013 | $144.12 | $10.11 |
| May 2013 | $151.95 | $10.84 |
| April 2013 | $134.95 | $9.62 |
| March 2013 | $135.07 | $9.63 |
| February 2013 | $149.72 | $10.68 |
| January 2013 | $152.47 | $10.87 |
| December 2012 | $146.03 | $10.41 |
| November 2012 | $145.67 | $10.39 |
| October 2012 | $115.33 | $8.22 |
| September 2012 | $118.90 | $8.48 |
| August 2012 | $130.35 | $9.30 |
| July 2012 | $116.62 | $8.32 |
| June 2012 | $105.77 | $7.54 |
| May 2012 | $104.73 | $7.47 |
| April 2012 | $161.20 | $12.03 |
| March 2012 | $169.58 | $12.65 |
| February 2012 | $189.52 | $14.14 |
| January 2012 | $181.19 | $13.52 |
| December 2011 | $174.56 | $13.02 |
| November 2011 | $183.04 | $13.66 |
| October 2011 | $164.46 | $12.27 |
| September 2011 | $210.60 | $15.71 |
| August 2011 | $214.42 | $16 |
| July 2011 | $273.98 | $20.44 |
| June 2011 | $298.29 | $22.25 |
| May 2011 | $325.39 | $24.69 |
| April 2011 | $324.96 | $24.66 |
| March 2011 | $267.04 | $20.26 |
| February 2011 | $286.62 | $21.75 |
| January 2011 | $287.32 | $21.80 |
| December 2010 | $279.90 | $21.24 |
| November 2010 | $259.80 | $19.72 |
| October 2010 | $274.02 | $20.79 |
| September 2010 | $257.18 | $19.52 |
| August 2010 | $223.07 | $16.93 |
VLOWY
Price: $4.66
52 week price:
Dividend Yield: 5.96%
Payout Ratio Range:
Earnings Per Share: 0.31 USD
P/E Ratio: 18.23
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Country: France
Volume: 1900
Ebitda: -161.4 millionMarket Capitalization: 33.4 billion
Years Paying Dividends: 1