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%)

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.