Euronav NV (NY: EURN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	7.124	7.339		7.308	1,098,965	-0.05(-0.72%)
Jan 28, 2022	7.387	7.431	7.207	7.361	900,249	-0.02(-0.24%)
Jan 27, 2022	7.449	7.607	7.304	7.379	1,189,974	-0.05(-0.71%)
Jan 26, 2022	7.616	7.624	7.317	7.431	1,366,965	-0.03(-0.35%)
Jan 25, 2022	7.326	7.484	7.141	7.458	1,378,809	+0.18(+2.41%)
Jan 24, 2022	7.194	7.299	6.944	7.282	3,544,024	-0.08(-1.07%)
Jan 21, 2022	7.791	7.791	7.321	7.361	1,632,378	-0.41(-5.31%)
Jan 20, 2022	7.941	8.033	7.774	7.774	864,446	-0.15(-1.88%)
Jan 19, 2022	7.958	8.020	7.897	7.923	975,207	+0.00(+0.00%)
Jan 18, 2022	8.055	8.108	7.914	7.923	856,731	-0.22(-2.70%)
Jan 14, 2022				8.143	0	+0.07(+0.87%)
Jan 13, 2022	8.231	8.235	8.033	8.072	847,351	-0.18(-2.13%)
Jan 12, 2022	8.371	8.397	8.248	8.248	772,154	-0.04(-0.53%)
Jan 11, 2022	8.072	8.371	8.064	8.292	1,391,010	+0.25(+3.17%)
Jan 10, 2022	8.081	8.090	7.936	8.037	818,675	+0.01(+0.11%)
Jan 07, 2022	7.985	8.037	7.892	8.029	1,196,161	+0.11(+1.44%)
Jan 06, 2022	8.046	8.116	7.888	7.914	653,467	-0.01(-0.11%)
Jan 05, 2022	8.099	8.231	7.914	7.923	993,653	-0.23(-2.80%)
Jan 04, 2022	8.108	8.222	8.059	8.152	1,300,951	+0.13(+1.64%)
Jan 03, 2022	7.844	8.056	7.844	8.020	1,580,850	+0.21(+2.70%)
Dec 31, 2021	7.791	7.844	7.664	7.809	947,909	+0.03(+0.34%)
Dec 30, 2021	7.686	7.822	7.660	7.783	1,436,421	+0.15(+1.96%)
Dec 29, 2021	7.721	7.730	7.633	7.633	991,225	-0.14(-1.81%)
Dec 28, 2021	7.704	7.844	7.699	7.774	741,643	+0.12(+1.61%)
Dec 27, 2021	7.765	7.774	7.633	7.651	717,317	-0.09(-1.13%)
Dec 23, 2021	7.721	7.783	7.633	7.739	712,653	+0.01(+0.11%)
Dec 22, 2021	7.607	7.744	7.554	7.730	890,721	+0.18(+2.44%)
Dec 21, 2021	7.519	7.642	7.519	7.545	804,793	-0.02(-0.23%)
Dec 20, 2021	7.422	7.576	7.379	7.563	1,408,493	+0.09(+1.17%)
Dec 17, 2021	7.624	7.642	7.471	7.475	1,361,409	-0.25(-3.30%)
Dec 16, 2021	7.607	7.730	7.554	7.730	1,992,517	+0.14(+1.85%)
Dec 15, 2021	7.581	7.607	7.400	7.589	1,190,873	-0.02(-0.23%)
Dec 14, 2021	7.545	7.699	7.537	7.607	1,161,578	-0.13(-1.70%)
Dec 13, 2021	7.800	7.844	7.655	7.739	922,767	-0.32(-3.93%)
Dec 10, 2021	8.020	8.094	7.985	8.055	754,221	+0.08(+0.99%)
Dec 09, 2021	8.055	8.064	7.928	7.976	868,428	-0.18(-2.26%)
Dec 08, 2021	8.160	8.253	8.138	8.160	973,719	+0.06(+0.76%)
Dec 07, 2021	8.064	8.226	8.002	8.099	1,311,239	+0.21(+2.67%)
Dec 06, 2021	7.783	7.919	7.695	7.888	1,119,776	+0.20(+2.63%)
Dec 03, 2021	7.914	7.937	7.598	7.686	1,765,742	-0.34(-4.27%)
Dec 02, 2021	7.932	8.112	7.923	8.029	1,328,773	+0.13(+1.67%)
Dec 01, 2021	8.292	8.318	7.888	7.897	1,832,507	-0.42(-5.07%)
Nov 30, 2021	8.266	8.327	8.130	8.318	2,025,967	+0.13(+1.61%)
Nov 29, 2021	8.318	8.384	8.187	8.187	1,354,570	+0.00(+0.00%)
Nov 26, 2021	8.371	8.477	8.134	8.187	3,009,454	-0.27(-3.22%)
Nov 24, 2021	8.301	8.494	8.292	8.459	1,008,750	+0.11(+1.37%)
Nov 23, 2021	8.441	8.494	8.283	8.345	1,672,334	-0.18(-2.06%)
Nov 22, 2021	8.433	8.582	8.424	8.520	1,394,867	+0.02(+0.21%)
Nov 19, 2021	8.608	8.634	8.459	8.503	1,849,335	-0.17(-1.92%)
Nov 18, 2021	8.652	8.709	8.617	8.669	1,502,227	-0.04(-0.50%)
Nov 17, 2021	8.696	8.836	8.687	8.713	1,166,682	+0.03(+0.30%)
Nov 16, 2021	8.879	8.879	8.687	8.687	1,106,468	-0.14(-1.59%)
Nov 15, 2021	8.783	8.914	8.748	8.827	1,342,370	-0.14(-1.56%)
Nov 12, 2021	8.801	8.976	8.774	8.967	913,374	+0.08(+0.89%)
Nov 11, 2021	8.801	8.941	8.792	8.888	857,798	+0.04(+0.40%)
Nov 10, 2021	8.932			8.853	1,670,785	-0.04(-0.49%)
Nov 09, 2021	8.888	8.914	8.744	8.897	1,366,932	+0.16(+1.80%)
Nov 08, 2021	8.722	8.906	8.696	8.739	1,955,244	+0.08(+0.91%)
Nov 05, 2021	8.844	8.871	8.442	8.660	2,442,599	-0.39(-4.35%)
Nov 04, 2021	9.326	9.344	8.998	9.055	1,479,380	-0.26(-2.82%)
Nov 03, 2021	9.195	9.335	9.125	9.317	1,249,901	+0.10(+1.04%)
Nov 02, 2021	9.352	9.365	9.195	9.221	1,047,763	-0.06(-0.66%)

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.