Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	13.79	14.01	13.75	13.96	1,257,369	+0.07(+0.54%)
Mar 30, 2023	14.02	14.02	13.63	13.89	1,221,783	-0.07(-0.54%)
Mar 29, 2023	14.08	14.17	13.87	13.96	1,719,903	-0.38(-2.67%)
Mar 28, 2023	14.26	14.47	14.21	14.35	1,142,636	-0.11(-0.75%)
Mar 27, 2023	14.22	14.48	14.06	14.45	1,563,221	+0.38(+2.72%)
Mar 24, 2023	14.21	14.25	13.86	14.07	2,066,929	-0.61(-4.14%)
Mar 23, 2023	14.71	15.67	14.55	14.68	3,535,868	+0.07(+0.46%)
Mar 22, 2023	14.75	14.93	14.38	14.61	1,772,168	-0.17(-1.13%)
Mar 21, 2023	14.65	14.97	14.53	14.78	1,620,322	+0.86(+6.22%)
Mar 20, 2023	13.76	14.13	13.74	13.91	1,129,550	+0.26(+1.89%)
Mar 17, 2023	14.07	14.12	13.51	13.66	1,508,898	+0.03(+0.24%)
Mar 16, 2023	13.68	13.90	13.39	13.62	1,784,975	-0.27(-1.92%)
Mar 15, 2023	13.86	14.08	13.61	13.89	2,278,424	-0.95(-6.39%)
Mar 14, 2023	14.70	15.05	14.55	14.84	1,831,308	+0.32(+2.23%)
Mar 13, 2023	14.55	14.89	14.38	14.51	2,971,248	-0.67(-4.38%)
Mar 10, 2023	15.20	15.50	15.02	15.18	1,746,442	-0.01(-0.05%)
Mar 09, 2023	15.68	15.79	15.14	15.19	1,956,278	-0.38(-2.46%)
Mar 08, 2023	15.44	15.65	15.27	15.57	1,358,606	+0.23(+1.52%)
Mar 07, 2023	15.27	15.37	14.97	15.34	1,383,090	-0.05(-0.32%)
Mar 06, 2023	15.43	15.49	15.21	15.39	1,296,928	-0.43(-2.73%)
Mar 03, 2023	15.21	15.95	15.21	15.82	1,175,666	+0.37(+2.42%)
Mar 02, 2023	15.59	15.64	15.32	15.44	1,483,543	-0.16(-1.01%)
Mar 01, 2023	15.29	15.66	15.11	15.60	1,823,125	+0.46(+3.02%)
Feb 28, 2023	15.57	15.71	15.05	15.15	2,369,226	-0.22(-1.41%)
Feb 27, 2023	15.20	15.41	15.11	15.36	1,908,695	+0.07(+0.49%)
Feb 24, 2023	14.59	15.51	14.52	15.29	3,815,605	+0.62(+4.19%)
Feb 23, 2023	13.82	14.75	13.82	14.67	3,426,822	+1.04(+7.63%)
Feb 22, 2023	13.68	13.88	13.38	13.63	1,291,954	-0.13(-0.97%)
Feb 21, 2023	13.68	13.97	13.52	13.76	2,045,782	+0.07(+0.55%)
Feb 17, 2023	13.91	13.91	13.55	13.69	1,100,043	-0.21(-1.50%)
Feb 16, 2023	13.93	14.01	13.72	13.90	1,609,515	-0.06(-0.42%)
Feb 15, 2023	13.76	13.98	13.61	13.96	1,334,278	+0.07(+0.54%)
Feb 14, 2023	13.83	14.35	13.76	13.88	2,451,129	-0.13(-0.95%)
Feb 13, 2023	13.41	14.07	13.34	14.01	2,520,512	+0.81(+6.11%)
Feb 10, 2023	13.50	13.52	12.97	13.21	2,126,373	-0.40(-2.93%)
Feb 09, 2023	13.81	14.18	13.50	13.61	3,528,647	+0.04(+0.31%)
Feb 08, 2023	13.37	13.69	13.36	13.56	2,130,129	+0.07(+0.49%)
Feb 07, 2023	13.79	13.87	13.22	13.50	5,603,980	-0.47(-3.39%)
Feb 06, 2023	13.27	14.07	13.27	13.97	2,636,989	+0.63(+4.74%)
Feb 03, 2023	13.37	13.69	13.32	13.34	1,671,098	-0.12(-0.86%)
Feb 02, 2023	13.58	13.66	13.22	13.46	2,170,426	+0.18(+1.38%)
Feb 01, 2023	13.22	13.43	13.08	13.27	2,167,413	+0.18(+1.40%)
Jan 31, 2023	12.99	13.18	12.92	13.09	1,888,145	+0.00(+0.00%)
Jan 30, 2023	12.99	13.20	12.99	13.09	2,334,873	+0.00(+0.00%)
Jan 27, 2023	12.77	13.12	12.73	13.09	2,887,810	+0.37(+2.88%)
Jan 26, 2023	13.13	13.14	12.72	12.72	2,094,844	-0.29(-2.24%)
Jan 25, 2023	12.87	13.06	12.79	13.02	3,375,886	-0.12(-0.95%)
Jan 24, 2023	13.12	13.20	13.12	13.14	2,871,384	-0.13(-1.00%)
Jan 23, 2023	13.12	13.29	13.07	13.27	3,889,139	+0.11(+0.82%)
Jan 20, 2023	13.06	13.21	12.88	13.17	1,680,062	+0.21(+1.60%)
Jan 19, 2023	12.72	12.98	12.72	12.96	3,774,470	+0.10(+0.78%)
Jan 18, 2023	12.87	13.02	12.75	12.86	6,558,291	+0.16(+1.24%)
Jan 17, 2023	12.81	12.95	12.66	12.70	3,605,670	+0.22(+1.73%)
Jan 13, 2023	12.13	12.58	12.01	12.48	4,431,473	+0.43(+3.59%)
Jan 12, 2023	11.45	12.08	11.30	12.05	9,157,818	+0.98(+8.87%)
Jan 11, 2023	11.69	11.81	11.00	11.07	12,876,735	-0.16(-1.41%)
Jan 10, 2023	10.92	11.63	10.76	11.23	22,954,966	-2.03(-15.31%)
Jan 09, 2023	13.28	13.56	13.17	13.26	3,223,268	+0.24(+1.85%)
Jan 06, 2023	13.34	13.38	13.01	13.02	2,719,021	+0.02(+0.19%)
Jan 05, 2023	12.80	13.04	12.70	12.99	2,313,155	+0.45(+3.58%)
Jan 04, 2023	13.02	13.22	12.39	12.54	3,676,918	-0.88(-6.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.