Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	13.22	13.56	13.10	13.51	991,961	+0.08(+0.62%)
Aug 30, 2022	13.84	13.85	13.27	13.42	1,642,092	-0.66(-4.67%)
Aug 29, 2022	13.71	14.15	13.70	14.08	1,423,520	+0.48(+3.55%)
Aug 26, 2022	13.68	13.73	13.36	13.60	1,468,523	+0.11(+0.80%)
Aug 25, 2022	14.32	14.34	13.40	13.49	1,643,425	-0.51(-3.62%)
Aug 24, 2022	13.87	14.14	13.81	14.00	1,417,168	+0.46(+3.38%)
Aug 23, 2022	13.65	13.86	13.47	13.54	1,117,221	-0.20(-1.45%)
Aug 22, 2022	13.62	14.10	13.62	13.74	1,911,076	+0.12(+0.92%)
Aug 19, 2022	13.81	13.86	13.60	13.61	1,016,604	-0.39(-2.79%)
Aug 18, 2022	13.92	14.13	13.76	14.01	1,438,557	+0.11(+0.78%)
Aug 17, 2022	13.49	14.04	13.38	13.90	1,752,735	+0.72(+5.49%)
Aug 16, 2022	13.15	13.31	12.94	13.17	1,062,589	+0.09(+0.70%)
Aug 15, 2022	12.92	13.10	12.62	13.08	1,507,968	-0.22(-1.69%)
Aug 12, 2022	13.22	13.35	13.07	13.31	1,077,164	-0.03(-0.25%)
Aug 11, 2022	13.13	13.56	13.12	13.34	1,564,818	+0.56(+4.36%)
Aug 10, 2022	12.81	12.86	12.62	12.78	1,048,775	-0.11(-0.84%)
Aug 09, 2022	12.77	13.02	12.70	12.89	1,461,908	+0.22(+1.71%)
Aug 08, 2022	12.28	12.82	12.21	12.67	1,971,151	+0.64(+5.32%)
Aug 05, 2022	11.67	12.33	11.65	12.03	1,874,501	+0.12(+1.05%)
Aug 04, 2022	11.71	12.16	11.69	11.91	1,469,872	-0.17(-1.38%)
Aug 03, 2022	12.13	12.29	11.95	12.08	1,039,743	-0.03(-0.27%)
Aug 02, 2022	12.17	12.43	12.03	12.11	1,609,308	+0.20(+1.68%)
Aug 01, 2022	11.49	12.08	11.48	11.91	2,397,180	+0.64(+5.68%)
Jul 29, 2022	11.16	11.35	11.07	11.27	892,736	+0.07(+0.59%)
Jul 28, 2022	11.40	11.49	11.04	11.20	1,393,167	-0.47(-3.99%)
Jul 27, 2022	11.14	11.72	11.11	11.67	2,661,744	+0.67(+6.05%)
Jul 26, 2022	11.15	11.18	10.88	11.00	1,258,016	-0.08(-0.75%)
Jul 25, 2022	10.90	11.17	10.75	11.09	1,542,650	+0.27(+2.54%)
Jul 22, 2022	10.97	11.14	10.74	10.81	1,468,202	-0.37(-3.27%)
Jul 21, 2022	10.76	11.19	10.66	11.18	2,003,745	+0.20(+1.82%)
Jul 20, 2022	10.85	11.07	10.75	10.98	2,075,235	-0.09(-0.83%)
Jul 19, 2022	10.65	11.11	10.61	11.07	1,671,637	+0.38(+3.58%)
Jul 18, 2022	10.45	10.85	10.41	10.69	2,022,670	+0.37(+3.55%)
Jul 15, 2022	10.15	10.36	9.930	10.32	1,154,952	+0.34(+3.42%)
Jul 14, 2022	9.814	10.01	9.697	9.980	1,843,988	-0.07(-0.74%)
Jul 13, 2022	9.756	10.17	9.739	10.06	2,290,934	+0.37(+3.78%)
Jul 12, 2022	9.465	9.789	9.398	9.689	2,366,348	+0.22(+2.37%)
Jul 11, 2022	9.465	9.506	9.215	9.465	1,870,115	+0.07(+0.80%)
Jul 08, 2022	9.423	9.490	9.194	9.390	1,187,594	+0.06(+0.62%)
Jul 07, 2022	9.232	9.673	9.232	9.332	1,033,141	+0.23(+2.56%)
Jul 06, 2022	9.357	9.490	8.741	9.099	1,639,282	-0.68(-6.97%)
Jul 05, 2022	9.839	9.872	9.598	9.781	1,307,542	-0.23(-2.33%)
Jul 01, 2022	9.772	10.11	9.598	10.01	948,319	+0.09(+0.92%)
Jun 30, 2022	10.06	10.16	9.898	9.922	1,116,944	-0.41(-3.95%)
Jun 29, 2022	10.75	10.78	10.26	10.33	1,151,940	-0.15(-1.43%)
Jun 28, 2022	10.65	10.71	10.43	10.48	754,541	-0.12(-1.18%)
Jun 27, 2022	10.37	10.69	10.29	10.60	1,966,090	+0.34(+3.32%)
Jun 24, 2022	9.905	10.36	9.889	10.26	1,692,557	+0.46(+4.66%)
Jun 23, 2022	9.939	10.02	9.639	9.806	1,070,346	-0.08(-0.84%)
Jun 22, 2022	9.922	10.03	9.822	9.889	999,273	-0.26(-2.54%)
Jun 21, 2022	9.889	10.33	9.822	10.15	1,420,647	+0.83(+8.93%)
Jun 17, 2022	9.664	9.839	9.315	9.315	1,959,764	-0.20(-2.10%)
Jun 16, 2022	9.706	9.839	9.473	9.515	1,471,654	-0.37(-3.78%)
Jun 15, 2022	9.864	9.997	9.689	9.889	1,012,574	+0.11(+1.11%)
Jun 14, 2022	9.797	10.04	9.722	9.781	1,449,658	+0.00(+0.00%)
Jun 13, 2022	10.02	10.08	9.622	9.781	1,547,400	-0.57(-5.47%)
Jun 10, 2022	10.11	10.48	10.04	10.35	2,020,806	+0.10(+0.97%)
Jun 09, 2022	10.57	10.68	10.23	10.25	1,249,890	-0.76(-6.88%)
Jun 08, 2022	10.99	11.06	10.67	11.00	1,532,288	-0.28(-2.51%)
Jun 07, 2022	10.91	11.32	10.87	11.29	1,689,012	+0.16(+1.42%)
Jun 06, 2022	11.20	11.34	11.02	11.13	1,327,123	-0.09(-0.82%)
Jun 03, 2022	11.19	11.30	11.04	11.22	1,005,172	+0.01(+0.07%)
Jun 02, 2022	11.25	11.49	11.09	11.21	2,772,901	+0.08(+0.75%)

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.