Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	7.406	7.601	7.384	7.586	2,058,826	-0.01(-0.20%)
May 28, 2020	7.848	7.878	7.578	7.601	3,264,295	-0.23(-2.97%)
May 27, 2020	7.658	7.855	7.512	7.833	6,015,440	+0.28(+3.67%)
May 26, 2020	7.315	7.578	7.250	7.556	5,582,538	+0.43(+6.04%)
May 22, 2020	7.060	7.148	6.929	7.126	3,828,555	+0.07(+0.93%)
May 21, 2020	7.068	7.097	6.907	7.060	3,907,554	-0.09(-1.22%)
May 20, 2020	7.184	7.396	7.104	7.148	4,904,476	+0.16(+2.30%)
May 19, 2020	7.308	7.337	6.987	6.987	4,055,728	-0.24(-3.33%)
May 18, 2020	7.213	7.243	6.980	7.228	4,309,665	+0.07(+1.02%)
May 15, 2020	7.126	7.264	7.038	7.155	2,313,805	+0.08(+1.13%)
May 14, 2020	7.111	7.140	6.936	7.075	3,614,891	-0.02(-0.31%)
May 13, 2020	7.104	7.286	6.965	7.097	4,843,543	+0.12(+1.78%)
May 12, 2020	7.294	7.308	6.936	6.973	4,696,106	-0.20(-2.85%)
May 11, 2020	7.432	7.483	7.148	7.177	4,141,341	-0.45(-5.93%)
May 08, 2020	7.367	7.666	7.308	7.629	4,019,544	+0.31(+4.29%)
May 07, 2020	7.534	7.534	7.111	7.315	5,377,676	+0.29(+4.15%)
May 06, 2020	7.534	7.534	6.834	7.024	5,028,872	-0.29(-3.99%)
May 05, 2020	7.870	7.877	7.213	7.315	7,843,425	-0.97(-11.71%)
May 04, 2020	8.023	8.358	7.950	8.286	5,070,525	+0.53(+6.77%)
May 01, 2020	7.804	8.001	7.651	7.760	2,719,777	-0.04(-0.47%)
Apr 30, 2020	8.038	8.162	7.695	7.797	5,085,285	-0.09(-1.20%)
Apr 29, 2020	8.293	8.388	7.884	7.892	8,846,620	-0.79(-9.08%)
Apr 28, 2020	8.935	9.095	8.395	8.679	5,979,412	-0.18(-1.98%)
Apr 27, 2020	8.709	8.935	8.701	8.854	6,538,933	+0.61(+7.43%)
Apr 24, 2020	8.045	8.278	7.906	8.242	3,511,154	+0.11(+1.35%)
Apr 23, 2020	8.534	8.661	7.925	8.132	6,536,471	-0.43(-5.03%)
Apr 22, 2020	8.643	8.694	8.315	8.563	5,768,754	+0.10(+1.21%)
Apr 21, 2020	8.555	8.716	8.315	8.461	9,621,221	-0.12(-1.44%)
Apr 20, 2020	8.052	9.051	7.906	8.585	13,265,262	+0.79(+10.10%)
Apr 17, 2020	7.811	7.935	7.713	7.797	2,320,249	+0.11(+1.42%)
Apr 16, 2020	7.695	7.768	7.337	7.687	3,652,911	+0.18(+2.43%)
Apr 15, 2020	7.680	7.782	7.367	7.505	5,863,597	-0.01(-0.19%)
Apr 14, 2020	7.520	7.593	7.250	7.520	2,337,962	+0.26(+3.62%)
Apr 13, 2020	8.089	8.111	7.213	7.257	3,791,300	-0.27(-3.59%)
Apr 09, 2020	7.184	7.950	6.506	7.527	5,556,916	+0.47(+6.61%)
Apr 08, 2020	7.184	7.410	7.031	7.060	3,907,709	-0.17(-2.32%)
Apr 07, 2020	6.878	7.308	6.776	7.228	2,940,597	+0.00(+0.00%)
Apr 06, 2020	7.396	7.396	6.987	7.228	2,794,593	+0.45(+6.67%)
Apr 03, 2020	6.572	6.914	6.426	6.776	4,745,385	-0.15(-2.21%)
Apr 02, 2020	7.563	7.658	6.469	6.929	8,222,344	-1.11(-13.79%)
Apr 01, 2020	8.089	8.373	7.884	8.038	4,301,270	-0.19(-2.30%)
Mar 31, 2020	8.388	8.512	8.118	8.227	4,831,748	-0.67(-7.54%)
Mar 30, 2020	8.431	9.022	8.402	8.898	9,266,135	+0.30(+3.48%)
Mar 27, 2020	7.418	8.599	7.337	8.599	5,096,102	+1.04(+13.80%)
Mar 26, 2020	7.053	7.600	6.878	7.556	2,356,843	+0.58(+8.37%)
Mar 25, 2020	7.053	7.126	6.732	6.973	2,689,918	+0.08(+1.16%)
Mar 24, 2020	6.820	6.958	6.659	6.892	2,525,302	+0.69(+11.18%)
Mar 23, 2020	6.353	6.593	6.119	6.200	3,266,347	+0.15(+2.41%)
Mar 20, 2020	6.550	6.878	6.054	6.054	3,126,022	-0.40(-6.21%)
Mar 19, 2020	6.375	6.572	6.003	6.455	3,400,702	+0.01(+0.11%)
Mar 18, 2020	6.520	6.798	6.243	6.448	2,752,047	-0.47(-6.85%)
Mar 17, 2020	6.623	7.060	6.375	6.922	3,343,691	+0.32(+4.86%)
Mar 16, 2020	6.790	7.053	6.396	6.601	5,333,319	-1.05(-13.73%)
Mar 13, 2020	7.607	7.695	7.148	7.651	5,952,468	+0.69(+9.84%)
Mar 12, 2020	6.863	7.687	6.644	6.965	7,165,115	-0.22(-3.05%)
Mar 11, 2020	7.651	7.790	7.031	7.184	6,529,881	-0.33(-4.37%)
Mar 10, 2020	7.221	7.775	7.009	7.512	9,718,791	+0.86(+12.94%)
Mar 09, 2020	6.681	6.965	6.608	6.652	6,837,674	+0.43(+6.92%)
Mar 06, 2020	6.170	6.378	6.119	6.221	4,456,365	+0.07(+1.07%)
Mar 05, 2020	6.360	6.396	6.134	6.156	2,049,580	-0.44(-6.64%)
Mar 04, 2020	6.725	6.747	6.499	6.593	1,871,826	-0.13(-1.95%)
Mar 03, 2020	6.892	6.973	6.579	6.725	2,171,453	-0.15(-2.23%)

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.