Vallourec S.A. ( VLOWY) - Price History
Monthly price history for VLOWY (Vallourec S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $4.17 | $4.17 |
| September 2026 | $4.20 | $4.20 |
| August 2026 | $4.39 | $4.39 |
| July 2026 | $4.28 | $4.79 |
| June 2026 | $4.19 | $4.68 |
| May 2026 | $4.99 | $5.58 |
| April 2026 | $5.38 | $6.02 |
| March 2026 | $4.48 | $5.01 |
| February 2026 | $4.17 | $4.67 |
| January 2026 | $3.80 | $4.25 |
| December 2025 | $3.29 | $3.68 |
| November 2025 | $3.22 | $3.60 |
| October 2025 | $3.33 | $3.73 |
| September 2025 | $3.40 | $3.80 |
| August 2025 | $3.21 | $3.59 |
| July 2025 | $3.35 | $3.75 |
| June 2025 | $3.29 | $3.68 |
| May 2025 | $3.03 | $3.39 |
| April 2025 | $3.06 | $3.77 |
| March 2025 | $3.07 | $3.77 |
| February 2025 | $3.17 | $3.89 |
| January 2025 | $3.11 | $3.82 |
| December 2024 | $2.78 | $3.42 |
| November 2024 | $2.79 | $3.43 |
| October 2024 | $2.66 | $3.27 |
| September 2024 | $2.47 | $3.03 |
| August 2024 | $2.61 | $3.21 |
| July 2024 | $2.64 | $3.24 |
| June 2024 | $2.54 | $3.13 |
| May 2024 | $2.88 | $3.54 |
| April 2024 | $2.83 | $3.48 |
| March 2024 | $3.02 | $3.72 |
| February 2024 | $2.47 | $3.04 |
| January 2024 | $2.36 | $2.90 |
| December 2023 | $2.52 | $3.10 |
| November 2023 | $2.40 | $2.95 |
| October 2023 | $1.92 | $2.36 |
| September 2023 | $2.01 | $2.47 |
| August 2023 | $2.20 | $2.71 |
| July 2023 | $2.13 | $2.62 |
| June 2023 | $1.92 | $2.36 |
| May 2023 | $1.74 | $2.14 |
| April 2023 | $1.86 | $2.28 |
| March 2023 | $2.05 | $2.52 |
| February 2023 | $2.37 | $2.91 |
| January 2023 | $2.38 | $2.92 |
| December 2022 | $2.13 | $2.62 |
| November 2022 | $1.80 | $2.22 |
| October 2022 | $1.73 | $2.13 |
| September 2022 | $1.58 | $1.94 |
| August 2022 | $1.70 | $2.09 |
| July 2022 | $1.49 | $1.84 |
| June 2022 | $1.94 | $2.38 |
| May 2022 | $2.25 | $2.76 |
| April 2022 | $1.94 | $2.38 |
| March 2022 | $2.11 | $2.60 |
| February 2022 | $1.60 | $1.97 |
| January 2022 | $1.43 | $1.76 |
| December 2021 | $1.63 | $2 |
| November 2021 | $1.42 | $1.74 |
| October 2021 | $1.35 | $1.66 |
| September 2021 | $1.42 | $1.75 |
| August 2021 | $1.50 | $1.84 |
| July 2021 | $1.58 | $1.94 |
| June 2021 | $5.69 | $7 |
| May 2021 | $5.52 | $6.79 |
| April 2021 | $5.30 | $6.52 |
| March 2021 | $5.58 | $6.86 |
| February 2021 | $8 | $9.84 |
| January 2021 | $4.85 | $5.96 |
| December 2020 | $5.32 | $6.54 |
| November 2020 | $5.48 | $6.73 |
| October 2020 | $2.22 | $2.73 |
| September 2020 | $3.25 | $3.99 |
| August 2020 | $5.18 | $6.37 |
| July 2020 | $5.38 | $6.61 |
| June 2020 | $6.79 | $8.35 |
| May 2020 | $5.92 | $7.28 |
| April 2020 | $7.74 | $0.24 |
| March 2020 | $7.35 | $0.23 |
| February 2020 | $12.33 | $0.38 |
| January 2020 | $16.53 | $0.51 |
| December 2019 | $20.53 | $0.63 |
| November 2019 | $16.76 | $0.52 |
| October 2019 | $15.78 | $0.48 |
| September 2019 | $17.21 | $0.53 |
| August 2019 | $16.92 | $0.52 |
| July 2019 | $22.71 | $0.70 |
| June 2019 | $18.74 | $0.58 |
| May 2019 | $14.74 | $0.45 |
| April 2019 | $16.30 | $0.50 |
| March 2019 | $15.29 | $0.47 |
| February 2019 | $17.64 | $0.54 |
| January 2019 | $11.71 | $0.36 |
| December 2018 | $11.91 | $0.37 |
| November 2018 | $15.36 | $0.47 |
| October 2018 | $30.91 | $0.95 |
| September 2018 | $39.40 | $1.21 |
| August 2018 | $37.32 | $1.15 |
| July 2018 | $43.21 | $1.33 |
| June 2018 | $38.59 | $1.19 |
| May 2018 | $40.02 | $1.23 |
| April 2018 | $39.31 | $1.21 |
| March 2018 | $34.36 | $1.06 |
| February 2018 | $35.50 | $1.09 |
| January 2018 | $44.74 | $1.38 |
| December 2017 | $39.34 | $1.21 |
| November 2017 | $35.21 | $1.08 |
| October 2017 | $35.63 | $1.10 |
| September 2017 | $38.69 | $1.19 |
| August 2017 | $32.96 | $1.01 |
| July 2017 | $40.51 | $1.24 |
| June 2017 | $39.47 | $1.21 |
| May 2017 | $41.10 | $1.26 |
| April 2017 | $41.68 | $1.28 |
| March 2017 | $43.60 | $1.34 |
| February 2017 | $35.82 | $1.10 |
| January 2017 | $46.24 | $1.42 |
| December 2016 | $44.97 | $1.38 |
| November 2016 | $36.74 | $1.13 |
| October 2016 | $31.92 | $0.98 |
| September 2016 | $26.94 | $0.83 |
| August 2016 | $28.80 | $0.88 |
| July 2016 | $23.69 | $0.73 |
| June 2016 | $23.23 | $0.71 |
| May 2016 | $25.32 | $0.78 |
| April 2016 | $23.50 | $1.74 |
| March 2016 | $17.65 | $1.31 |
| February 2016 | $14.36 | $1.06 |
| January 2016 | $11.82 | $0.88 |
| December 2015 | $25.19 | $1.87 |
| November 2015 | $27.72 | $2.06 |
| October 2015 | $30.08 | $2.23 |
| September 2015 | $23.83 | $1.77 |
| August 2015 | $34.50 | $2.56 |
| July 2015 | $44.59 | $3.31 |
| June 2015 | $55.05 | $4.08 |
| May 2015 | $64.24 | $4.94 |
| April 2015 | $61.24 | $4.71 |
| March 2015 | $63.52 | $4.88 |
| February 2015 | $61.89 | $4.76 |
| January 2015 | $56.90 | $4.37 |
| December 2014 | $71.65 | $5.51 |
| November 2014 | $86.52 | $6.65 |
| October 2014 | $95.55 | $7.34 |
| September 2014 | $119.71 | $9.20 |
| August 2014 | $116.53 | $8.95 |
| July 2014 | $115.04 | $8.84 |
| June 2014 | $116.55 | $8.96 |
| May 2014 | $141.71 | $10.89 |
| April 2014 | $150.63 | $11.82 |
| March 2014 | $138.48 | $10.86 |
| February 2014 | $137.14 | $10.76 |
| January 2014 | $127.38 | $9.99 |
| December 2013 | $139.13 | $10.91 |
| November 2013 | $145.15 | $11.38 |
| October 2013 | $151.92 | $11.92 |
| September 2013 | $152.80 | $11.98 |
| August 2013 | $152.60 | $11.97 |
| July 2013 | $150.22 | $11.78 |
| June 2013 | $128.84 | $10.11 |
| May 2013 | $135.84 | $10.84 |
| April 2013 | $120.64 | $9.62 |
| March 2013 | $120.74 | $9.63 |
| February 2013 | $133.85 | $10.68 |
| January 2013 | $136.30 | $10.87 |
| December 2012 | $130.55 | $10.41 |
| November 2012 | $130.22 | $10.39 |
| October 2012 | $103.10 | $8.22 |
| September 2012 | $106.29 | $8.48 |
| August 2012 | $116.53 | $9.30 |
| July 2012 | $104.26 | $8.32 |
| June 2012 | $94.56 | $7.54 |
| May 2012 | $93.63 | $7.47 |
| April 2012 | $144.11 | $12.03 |
| March 2012 | $151.60 | $12.65 |
| February 2012 | $169.43 | $14.14 |
| January 2012 | $161.98 | $13.52 |
| December 2011 | $156.06 | $13.02 |
| November 2011 | $163.63 | $13.66 |
| October 2011 | $147.02 | $12.27 |
| September 2011 | $188.27 | $15.71 |
| August 2011 | $191.68 | $16 |
| July 2011 | $244.93 | $20.44 |
| June 2011 | $266.66 | $22.25 |
| May 2011 | $290.89 | $24.69 |
| April 2011 | $290.51 | $24.66 |
| March 2011 | $238.72 | $20.26 |
| February 2011 | $256.23 | $21.75 |
| January 2011 | $256.85 | $21.80 |
| December 2010 | $250.22 | $21.24 |
| November 2010 | $232.25 | $19.72 |
| October 2010 | $244.96 | $20.79 |
| September 2010 | $229.91 | $19.52 |
| August 2010 | $199.42 | $16.93 |
VLOWY
Price: $4.17
52 week price:
Dividend Yield: 10.83%
5-year range yield:
Forward Dividend Yield: 7.17%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.31 USD
P/E Ratio: 16.39
Exchange: PNK
Sector: Basic Materials
Industry: Steel
Country: France
Volume: 1900
Ebitda: -161.4 millionMarket Capitalization: 25.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2