Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2024	20.96	20.99	20.65	20.81	761,811	+0.04(+0.19%)
May 20, 2024	20.73	20.98	20.63	20.77	424,561	+0.34(+1.64%)
May 17, 2024	20.52	20.59	20.20	20.43	314,056	-0.04(-0.19%)
May 16, 2024	20.18	20.53	20.16	20.47	399,042	+0.45(+2.27%)
May 15, 2024	19.99	20.18	19.83	20.02	294,801	+0.11(+0.54%)
May 14, 2024	19.42	19.93	19.41	19.91	404,930	+0.50(+2.59%)
May 13, 2024	19.21	19.55	19.21	19.41	366,183	+0.16(+0.82%)
May 10, 2024	19.11	19.46	19.09	19.25	479,926	+0.21(+1.09%)
May 09, 2024	18.33	19.06	18.33	19.04	475,846	+0.68(+3.71%)
May 08, 2024	17.77	18.42	17.56	18.36	448,990	+1.22(+7.14%)
May 07, 2024	16.91	17.22	16.87	17.14	365,649	+0.44(+2.66%)
May 06, 2024	16.78	16.83	16.65	16.69	200,723	-0.09(-0.53%)
May 03, 2024	16.76	16.88	16.64	16.78	146,504	+0.05(+0.30%)
May 02, 2024	16.52	16.74	16.46	16.73	193,212	+0.29(+1.74%)
May 01, 2024	16.52	16.55	16.30	16.45	172,234	-0.03(-0.18%)
Apr 30, 2024	16.54	16.63	16.37	16.48	121,217	-0.06(-0.36%)
Apr 29, 2024	16.63	16.67	16.49	16.54	190,970	-0.10(-0.59%)
Apr 26, 2024	16.57	16.77	16.44	16.63	364,115	+0.42(+2.62%)
Apr 25, 2024	16.24	16.38	16.14	16.21	208,906	+0.00(+0.00%)
Apr 24, 2024	16.37	16.45	16.19	16.21	120,226	-0.14(-0.85%)
Apr 23, 2024	16.13	16.42	16.06	16.35	121,829	+0.27(+1.66%)
Apr 22, 2024	16.09	16.20	16.00	16.08	175,411	-0.06(-0.37%)
Apr 19, 2024	15.94	16.20	15.91	16.14	251,051	-0.02(-0.12%)
Apr 18, 2024	16.18	16.24	16.04	16.16	265,963	-0.13(-0.79%)
Apr 17, 2024	16.27	16.42	16.25	16.29	222,037	+0.04(+0.24%)
Apr 16, 2024	16.07	16.27	15.90	16.25	305,875	+0.28(+1.73%)
Apr 15, 2024	16.09	16.20	15.97	15.97	426,441	-0.10(-0.61%)
Apr 12, 2024	16.35	16.45	16.01	16.07	521,563	-0.30(-1.81%)
Apr 11, 2024	16.27	16.52	16.19	16.37	368,334	+0.17(+1.04%)
Apr 10, 2024	16.32	16.35	16.07	16.20	470,168	-0.20(-1.20%)
Apr 09, 2024	16.41	16.75	16.20	16.40	814,782	+0.02(+0.12%)
Apr 08, 2024	16.77	16.83	16.34	16.38	581,855	-0.38(-2.30%)
Apr 05, 2024	16.58	16.87	16.58	16.76	624,251	+0.21(+1.25%)
Apr 04, 2024	16.70	16.79	16.56	16.56	538,197	-0.10(-0.59%)
Apr 03, 2024	16.51	16.65	16.44	16.65	319,376	+0.26(+1.56%)
Apr 02, 2024	16.50	16.52	16.39	16.40	199,978	+0.00(+0.00%)
Apr 01, 2024	16.46	16.48	16.37	16.40	390,830	-0.02(-0.12%)
Mar 28, 2024	16.29	16.37	16.37	16.42	271,059	+0.18(+1.09%)
Mar 27, 2024	16.07	16.24	16.06	16.24	412,762	+0.04(+0.24%)
Mar 26, 2024	16.04	16.21	15.97	16.20	415,968	+0.18(+1.11%)
Mar 25, 2024	15.80	16.12	15.73	16.02	856,313	+0.25(+1.56%)
Mar 22, 2024	15.89	16.09	15.77	15.78	1,591,417	-0.05(-0.31%)
Mar 21, 2024	14.75	15.83	14.62	15.82	5,070,097	+1.32(+9.12%)
Mar 20, 2024	14.27	14.65	13.92	14.50	3,837,941	-0.70(-4.61%)
Mar 19, 2024	15.05	15.68	15.05	15.20	1,401,921	-0.08(-0.52%)
Mar 18, 2024	16.06	16.17	15.23	15.28	1,622,006	-0.93(-5.72%)
Mar 15, 2024	17.45	17.57	16.17	16.21	3,136,221	-1.41(-8.01%)
Mar 14, 2024	17.52	17.63	17.50	17.62	796,366	+0.10(+0.56%)
Mar 13, 2024	17.57	17.57	17.43	17.52	3,034,182	-0.04(-0.22%)
Mar 12, 2024	17.54	17.57	17.54	17.56	450,701	+0.00(+0.00%)
Mar 11, 2024	17.57	17.58	17.55	17.56	509,846	-0.01(-0.06%)
Mar 08, 2024	17.54	17.58	17.54	17.57	1,934,533	+0.03(+0.17%)
Mar 07, 2024	17.55	17.59	17.53	17.54	4,001,197	-0.02(-0.11%)
Mar 06, 2024	17.49	17.57	17.49	17.56	1,760,096	+0.05(+0.28%)
Mar 05, 2024	17.49	17.54	17.49	17.51	1,894,826	+0.01(+0.06%)
Mar 04, 2024	17.47	17.51	17.45	17.50	3,253,103	+0.09(+0.51%)
Mar 01, 2024	17.48	17.52	17.41	17.41	1,074,207	-0.07(-0.40%)
Feb 29, 2024	17.47	17.50	17.47	17.48	1,193,008	-0.02(-0.11%)
Feb 28, 2024	17.48	17.51	17.47	17.50	3,705,930	+0.03(+0.17%)
Feb 27, 2024	17.49	17.51	17.44	17.47	1,895,024	-0.05(-0.28%)
Feb 26, 2024	17.52	17.53	17.51	17.52	888,505	+0.00(+0.00%)
Feb 23, 2024	17.52	17.53	17.50	17.52	714,441	+0.00(+0.00%)
Feb 22, 2024	17.52	17.54	17.50	17.52	1,381,539	-0.01(-0.06%)
Feb 21, 2024	17.58	17.58	17.52	17.53	965,369	-0.02(-0.11%)
Feb 20, 2024	17.51	17.62	17.49	17.55	4,194,240	+0.04(+0.23%)
Feb 16, 2024	17.52	17.54	17.51	17.51	737,807	-0.03(-0.17%)
Feb 15, 2024	17.51	17.57	17.50	17.54	1,005,467	+0.01(+0.06%)
Feb 14, 2024	17.58	17.59	17.49	17.53	2,507,205	-0.06(-0.34%)
Feb 13, 2024	17.57	17.60	17.52	17.59	1,836,889	+0.00(+0.00%)
Feb 12, 2024	17.56	17.61	17.54	17.59	2,583,546	+0.01(+0.06%)
Feb 09, 2024	17.56	17.58	17.53	17.58	1,220,957	+0.03(+0.17%)
Feb 08, 2024	17.52	17.56	17.52	17.55	2,355,800	-0.02(-0.11%)
Feb 07, 2024	17.51	17.58	17.49	17.57	2,266,495	+0.05(+0.28%)
Feb 06, 2024	17.48	17.52	17.47	17.52	2,126,902	+0.04(+0.23%)
Feb 05, 2024	17.50	17.50	17.47	17.48	1,308,975	-0.01(-0.06%)
Feb 02, 2024	17.50	17.50	17.48	17.49	1,021,676	-0.01(-0.06%)
Feb 01, 2024	17.51	17.55	17.46	17.50	2,424,243	+0.08(+0.45%)
Jan 31, 2024	17.43	17.46	17.42	17.42	1,075,485	-0.04(-0.23%)
Jan 30, 2024	17.44	17.46	17.42	17.46	605,729	+0.02(+0.11%)
Jan 29, 2024	17.44	17.46	17.40	17.44	557,974	-0.01(-0.06%)
Jan 26, 2024	17.41	17.46	17.40	17.45	946,087	+0.04(+0.23%)
Jan 25, 2024	17.42	17.43	17.38	17.41	1,958,959	+0.02(+0.11%)
Jan 24, 2024	17.42	17.50	17.39	17.39	1,277,184	+0.01(+0.06%)
Jan 23, 2024	17.40	17.41	17.37	17.38	982,142	+0.01(+0.06%)
Jan 22, 2024	17.39	17.40	17.37	17.37	1,192,138	+0.00(+0.00%)
Jan 19, 2024	17.40	17.40	17.36	17.37	1,119,807	-0.01(-0.06%)
Jan 18, 2024	17.39	17.39	17.36	17.38	759,230	+0.00(+0.00%)
Jan 17, 2024	17.35	17.40	17.34	17.38	1,324,023	+0.05(+0.28%)
Jan 16, 2024	17.39	17.39	17.33	17.34	1,087,330	+0.00(+0.00%)
Jan 12, 2024	17.40	17.42	17.32	17.34	2,366,515	-0.04(-0.23%)
Jan 11, 2024	17.37	17.40	17.36	17.37	1,374,318	-0.03(-0.17%)
Jan 10, 2024	17.40	17.41	17.37	17.40	1,287,174	-0.01(-0.06%)
Jan 09, 2024	17.40	17.42	17.35	17.41	1,111,182	+0.03(+0.17%)
Jan 08, 2024	17.39	17.42	17.35	17.38	1,029,826	+0.01(+0.06%)
Jan 05, 2024	17.35	17.40	17.34	17.37	1,173,829	+0.01(+0.06%)
Jan 04, 2024	17.39	17.40	17.34	17.36	1,344,294	-0.02(-0.11%)
Jan 03, 2024	17.39	17.42	17.36	17.38	1,193,949	+0.03(+0.17%)
Jan 02, 2024	17.36	17.42	17.34	17.35	1,047,407	-0.01(-0.06%)
Dec 29, 2023	17.39	17.42	17.36	17.36	1,163,135	-0.03(-0.17%)
Dec 28, 2023	17.38	17.47	17.38	17.39	1,184,403	+0.03(+0.17%)
Dec 27, 2023	17.40	17.41	17.34	17.36	938,417	-0.01(-0.06%)
Dec 26, 2023	17.35	17.47	17.33	17.37	2,039,611	-0.12(-0.68%)
Dec 22, 2023	17.49	17.55	17.46	17.49	694,153	+0.00(+0.00%)
Dec 21, 2023	17.38	17.49	17.36	17.49	1,050,568	+0.11(+0.62%)
Dec 20, 2023	17.38	17.44	17.37	17.38	1,640,040	-0.03(-0.17%)
Dec 19, 2023	17.35	17.41	17.35	17.41	2,118,097	+0.05(+0.28%)
Dec 18, 2023	17.34	17.49	17.34	17.36	2,569,965	+0.05(+0.29%)
Dec 15, 2023	17.29	17.37	17.29	17.32	1,796,396	-0.01(-0.06%)
Dec 14, 2023	17.33	17.34	17.30	17.33	1,858,626	+0.00(+0.00%)
Dec 13, 2023	17.28	17.33	17.27	17.33	1,163,514	+0.05(+0.29%)
Dec 12, 2023	17.23	17.30	17.23	17.28	1,348,199	+0.13(+0.75%)
Dec 11, 2023	17.17	17.17	17.12	17.15	1,960,173	+0.00(+0.00%)
Dec 08, 2023	17.19	17.19	17.10	17.15	1,816,152	-0.02(-0.11%)
Dec 07, 2023	17.18	17.18	17.15	17.17	1,656,392	+0.01(+0.06%)
Dec 06, 2023	17.18	17.19	17.15	17.16	2,977,708	-0.04(-0.22%)
Dec 05, 2023	17.16	17.20	17.15	17.20	1,172,486	+0.02(+0.11%)
Dec 04, 2023	17.20	17.22	17.16	17.18	2,092,732	-0.03(-0.17%)
Dec 01, 2023	17.18	17.22	17.18	17.20	1,452,177	+0.01(+0.06%)
Nov 30, 2023	17.17	17.20	17.16	17.20	1,889,292	+0.04(+0.22%)
Nov 29, 2023	17.25	17.25	17.16	17.16	3,224,913	-0.18(-1.05%)
Nov 28, 2023	17.36	17.37	17.33	17.34	965,795	+0.01(+0.06%)
Nov 27, 2023	17.33	17.37	17.27	17.33	2,037,389	-0.03(-0.17%)
Nov 24, 2023	17.35	17.40	17.34	17.36	741,115	+0.09(+0.50%)
Nov 22, 2023	17.25	17.29	17.25	17.27	1,926,244	+0.02(+0.11%)
Nov 21, 2023	17.22	17.28	17.22	17.25	2,072,770	+0.02(+0.11%)
Nov 20, 2023	17.23	17.26	17.20	17.23	1,091,859	+0.00(+0.00%)
Nov 17, 2023	17.20	17.29	17.20	17.23	1,191,041	+0.02(+0.11%)
Nov 16, 2023	17.20	17.24	17.19	17.21	3,083,495	+0.01(+0.06%)
Nov 15, 2023	17.28	17.32	17.20	17.20	2,544,232	-0.03(-0.17%)
Nov 14, 2023	17.22	17.27	17.15	17.23	2,619,903	+0.05(+0.28%)
Nov 13, 2023	17.18	17.23	17.17	17.19	1,274,922	-0.03(-0.17%)
Nov 10, 2023	17.15	17.23	17.15	17.21	1,588,833	+0.02(+0.11%)
Nov 09, 2023	17.15	17.24	17.15	17.20	2,145,906	+0.02(+0.11%)
Nov 08, 2023	17.20	17.22	17.14	17.18	2,190,632	+0.01(+0.06%)
Nov 07, 2023	17.10	17.26	16.99	17.17	2,104,058	+0.01(+0.06%)
Nov 06, 2023	17.26	17.26	17.09	17.16	1,544,203	-0.17(-0.99%)
Nov 03, 2023	17.20	17.34	17.20	17.33	2,506,077	+0.05(+0.28%)
Nov 02, 2023	17.18	17.31	17.09	17.28	2,357,948	+0.12(+0.72%)
Nov 01, 2023	17.05	17.22	17.04	17.16	2,021,999	+0.11(+0.67%)
Oct 31, 2023	17.02	17.09	17.02	17.04	1,447,135	-0.01(-0.06%)
Oct 30, 2023	17.15	17.15	17.03	17.05	1,460,124	-0.03(-0.17%)
Oct 27, 2023	17.10	17.10	17.04	17.08	1,398,597	+0.01(+0.06%)
Oct 26, 2023	17.05	17.09	17.02	17.07	1,546,429	-0.01(-0.06%)
Oct 25, 2023	17.03	17.12	17.03	17.08	1,266,252	+0.03(+0.17%)
Oct 24, 2023	17.02	17.11	17.01	17.05	1,361,262	+0.04(+0.22%)
Oct 23, 2023	17.01	17.08	16.99	17.01	2,032,266	+0.00(+0.00%)
Oct 20, 2023	17.04	17.11	17.00	17.01	1,691,727	+0.01(+0.06%)
Oct 19, 2023	17.04	17.09	16.98	17.00	1,216,091	-0.11(-0.67%)
Oct 18, 2023	17.01	17.12	16.96	17.12	2,775,929	+0.09(+0.50%)
Oct 17, 2023	17.03	17.13	16.98	17.03	976,374	+0.01(+0.06%)
Oct 16, 2023	16.99	17.05	16.98	17.02	4,768,509	-0.02(-0.11%)
Oct 13, 2023	16.97	17.11	16.97	17.04	4,629,670	-0.02(-0.11%)
Oct 12, 2023	17.04	17.11	17.00	17.06	2,477,823	-0.04(-0.22%)
Oct 11, 2023	16.93	17.16	16.89	17.10	3,823,407	+0.13(+0.79%)
Oct 10, 2023	16.89	16.97	16.87	16.97	4,348,910	+0.06(+0.34%)
Oct 09, 2023	16.86	16.97	16.84	16.91	8,187,181	+0.42(+2.55%)
Oct 06, 2023	16.45	16.60	16.37	16.49	4,634,333	-0.04(-0.23%)
Oct 05, 2023	16.91	16.92	16.13	16.53	12,021,174	+2.41(+17.06%)
Oct 04, 2023	14.24	14.24	13.81	14.12	1,767,789	-0.37(-2.57%)
Oct 03, 2023	14.61	14.78	14.27	14.49	2,094,749	-0.27(-1.81%)
Oct 02, 2023	15.18	15.39	14.75	14.76	2,931,677	-0.95(-6.03%)
Sep 29, 2023	16.38	16.38	14.99	15.70	5,445,415	-1.00(-6.01%)
Sep 28, 2023	16.42	16.74	16.26	16.71	862,283	+0.02(+0.11%)
Sep 27, 2023	16.76	17.01	16.44	16.69	1,069,398	+0.03(+0.17%)
Sep 26, 2023	16.53	16.81	16.38	16.66	2,277,453	+0.13(+0.81%)
Sep 25, 2023	16.25	16.61	16.47	16.53	1,690,077	+0.08(+0.46%)
Sep 22, 2023	16.90	17.10	16.45	16.45	2,804,993	+0.01(+0.06%)
Sep 21, 2023	16.00	16.55	15.71	16.44	3,636,759	+0.60(+3.80%)
Sep 20, 2023	15.67	16.15	15.65	15.84	1,014,147	+0.35(+2.28%)
Sep 19, 2023	15.93	16.05	15.48	15.48	764,351	-0.11(-0.67%)
Sep 18, 2023	15.06	15.74	15.02	15.59	1,433,987	+0.60(+4.02%)
Sep 15, 2023	14.76	15.12	14.73	14.99	1,175,060	+0.18(+1.23%)
Sep 14, 2023	14.78	15.15	14.73	14.81	1,141,181	+0.32(+2.18%)
Sep 13, 2023	14.75	14.81	14.37	14.49	683,951	-0.29(-1.94%)
Sep 12, 2023	14.54	14.89	14.54	14.78	820,134	+0.19(+1.31%)
Sep 11, 2023	14.90	14.93	14.46	14.59	1,216,917	-0.31(-2.05%)
Sep 08, 2023	14.61	14.90	14.57	14.89	878,307	+0.24(+1.63%)
Sep 07, 2023	14.72	14.78	14.52	14.65	1,004,882	-0.23(-1.54%)
Sep 06, 2023	14.96	15.13	14.79	14.88	962,222	+0.02(+0.13%)
Sep 05, 2023	15.25	15.25	14.81	14.86	1,788,102	-0.69(-4.44%)
Sep 01, 2023	15.66	15.66	15.29	15.55	1,265,685	-0.10(-0.64%)
Aug 31, 2023	16.04	16.05	15.50	15.65	2,050,506	-0.58(-3.58%)
Aug 30, 2023	16.34	16.34	16.03	16.24	1,773,561	-0.20(-1.22%)
Aug 29, 2023	16.27	16.46	16.10	16.44	838,251	+0.15(+0.95%)
Aug 28, 2023	16.54	16.64	16.19	16.28	740,993	-0.10(-0.61%)
Aug 25, 2023	16.42	16.50	16.17	16.38	985,639	+0.14(+0.84%)
Aug 24, 2023	16.48	16.72	16.23	16.24	914,000	-0.10(-0.61%)
Aug 23, 2023	16.34	16.53	16.11	16.34	1,351,310	-0.16(-0.99%)
Aug 22, 2023	16.64	16.74	16.51	16.51	908,016	-0.19(-1.14%)
Aug 21, 2023	16.77	16.80	16.40	16.70	816,733	-0.06(-0.38%)
Aug 18, 2023	16.19	16.82	16.16	16.76	1,345,396	+0.25(+1.54%)
Aug 17, 2023	16.48	16.68	16.29	16.51	1,567,452	+0.35(+2.14%)
Aug 16, 2023	16.52	16.70	16.14	16.16	2,389,303	+0.21(+1.31%)
Aug 15, 2023	16.28	16.28	15.92	15.95	1,081,873	-0.07(-0.45%)
Aug 14, 2023	16.10	16.14	15.87	16.03	875,625	+0.03(+0.17%)
Aug 11, 2023	16.04	16.18	15.98	16.00	1,011,349	+0.18(+1.15%)
Aug 10, 2023	16.04	16.21	15.74	15.82	1,103,704	-0.04(-0.23%)
Aug 09, 2023	15.89	16.10	15.77	15.85	1,045,151	+0.22(+1.40%)
Aug 08, 2023	15.47	15.87	15.36	15.64	1,764,785	+0.28(+1.84%)
Aug 07, 2023	15.68	15.68	15.31	15.35	884,108	-0.16(-1.05%)
Aug 04, 2023	15.91	15.92	15.48	15.52	1,604,135	+0.12(+0.77%)
Aug 03, 2023	15.13	15.84	15.13	15.40	1,867,778	+0.64(+4.31%)
Aug 02, 2023	14.69	14.83	14.46	14.76	821,437	-0.01(-0.06%)

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.