Advertisement
U.S. markets close in 1 hour 28 minutes

Euronav NV (EURN)

NYSE - Nasdaq Real Time Price. Currency in USD
16.61+0.16 (+0.97%)
As of 02:29PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.5016.6116.4616.6116.61143,337
Mar 27, 202416.2816.4516.2716.4516.45407,500
Mar 26, 202416.2516.4216.1716.4116.41410,600
Mar 25, 202416.0116.3315.9316.2316.23845,300
Mar 22, 202416.1016.3015.9715.9815.981,569,200
Mar 21, 202414.9416.0414.8116.0316.035,005,200
Mar 20, 202414.4614.8414.1014.6914.693,788,800
Mar 19, 202415.2515.8815.2515.4015.401,384,000
Mar 18, 202416.2716.3815.4315.4815.481,601,200
Mar 15, 202417.6817.8016.3816.4216.423,095,400
Mar 14, 202417.7517.8617.7317.8517.85786,200
Mar 13, 202417.8017.8317.6617.7517.752,995,300
Mar 12, 202417.7717.8017.7717.7917.79444,900
Mar 11, 202417.8017.8117.7817.7917.79503,300
Mar 08, 202417.7717.8117.7717.8017.801,909,800
Mar 07, 202417.7817.8217.7617.7717.773,950,300
Mar 06, 202417.7217.8017.7217.7917.791,737,600
Mar 05, 202417.7217.7717.7217.7417.741,870,600
Mar 04, 202417.7017.7417.6817.7317.733,211,400
Mar 01, 202417.7117.7517.6417.6417.641,060,400
Feb 29, 202417.7017.7317.7017.7117.711,178,400
Feb 28, 202417.7117.7417.7017.7317.733,658,300
Feb 27, 202417.7217.7417.6717.7017.701,870,700
Feb 26, 202417.7517.7617.7417.7517.75877,000
Feb 23, 202417.7517.7617.7317.7517.75705,300
Feb 22, 202417.7517.7717.7317.7517.751,363,800
Feb 21, 202417.8117.8117.7517.7617.76953,000
Feb 20, 202417.7417.8517.7217.7817.784,140,500
Feb 16, 202417.7517.7717.7417.7417.74728,300
Feb 15, 202417.7417.8017.7317.7717.77992,600
Feb 14, 202417.8117.8217.7217.7617.762,475,100
Feb 13, 202417.8017.8317.7517.8217.821,813,400
Feb 12, 202417.7917.8417.7717.8217.822,550,500
Feb 09, 202417.7917.8117.7617.8117.811,205,300
Feb 08, 202417.7517.7917.7517.7817.782,325,600
Feb 07, 202417.7417.8117.7217.8017.802,237,500
Feb 06, 202417.7117.7517.7017.7517.752,098,800
Feb 05, 202417.7317.7317.7017.7117.711,292,500
Feb 02, 202417.7317.7317.7117.7217.721,008,500
Feb 01, 202417.7417.7817.6817.7317.732,393,200
Jan 31, 202417.6617.6917.6517.6517.651,061,700
Jan 30, 202417.6717.6917.6517.6917.69598,000
Jan 29, 202417.6717.6917.6317.6717.67550,800
Jan 26, 202417.6417.6917.6317.6817.68933,900
Jan 25, 202417.6517.6617.6117.6417.641,933,900
Jan 24, 202417.6517.7317.6217.6217.621,260,800
Jan 23, 202417.6317.6417.6017.6117.61966,100
Jan 22, 202417.6217.6317.6017.6017.601,176,900
Jan 19, 202417.6317.6317.5917.6017.601,105,500
Jan 18, 202417.6217.6217.5917.6117.61749,500
Jan 17, 202417.5817.6317.5617.6117.611,307,100
Jan 16, 202417.6217.6217.5517.5617.561,073,400
Jan 12, 202417.6317.6517.5417.5617.562,336,200
Jan 11, 202417.6017.6317.5917.6017.601,356,700
Jan 10, 202417.6317.6417.6017.6317.631,270,700
Jan 09, 202417.6317.6517.5717.6417.641,097,000
Jan 08, 202417.6217.6517.5817.6117.611,016,600
Jan 05, 202417.5817.6317.5717.6017.601,158,800
Jan 04, 202417.6217.6317.5717.5917.591,327,100
Jan 03, 202417.6217.6517.5917.6117.611,178,700
Jan 02, 202417.5917.6517.5717.5817.581,034,000
Dec 29, 202317.6217.6517.5917.5917.591,148,200
Dec 28, 202317.6117.7017.6117.6217.621,169,200
Dec 27, 202317.6317.6417.5717.5917.59926,400
Dec 26, 202317.5817.7017.5517.6017.602,013,500
Dec 22, 202317.7217.7817.6917.7217.72685,200
Dec 21, 202317.6117.7217.5917.7217.721,037,100
Dec 20, 202317.6117.6717.5917.6117.611,619,000
Dec 19, 202317.5817.6417.5817.6417.642,091,000
Dec 18, 202317.5717.7217.5617.5917.592,537,000
Dec 15, 202317.5117.6017.5117.5417.541,773,300
Dec 14, 202317.5517.5717.5217.5517.551,834,800
Dec 13, 202317.5017.5517.4917.5517.551,148,600
Dec 12, 202317.4517.5217.4517.5017.501,330,900
Dec 12, 20230.57 Dividend
Dec 11, 202317.9617.9617.9117.9417.371,873,600
Dec 08, 202317.9817.9817.9017.9417.371,735,900
Dec 07, 202317.9717.9817.9417.9617.391,583,200
Dec 06, 202317.9717.9817.9417.9517.382,846,200
Dec 05, 202317.9518.0017.9417.9917.421,120,700
Dec 04, 202318.0018.0217.9517.9717.402,000,300
Dec 01, 202317.9718.0217.9718.0017.431,388,000
Nov 30, 202317.9618.0017.9517.9917.421,805,800
Nov 29, 202318.0518.0517.9517.9517.383,082,500
Nov 28, 202318.1618.1718.1318.1417.56923,100
Nov 27, 202318.1318.1718.0718.1317.551,947,400
Nov 24, 202318.1518.2018.1418.1617.58708,400
Nov 22, 202318.0518.0918.0518.0717.501,838,300
Nov 21, 202318.0218.0818.0218.0517.481,981,200
Nov 20, 202318.0318.0618.0018.0317.461,043,600
Nov 17, 202318.0018.0918.0018.0317.461,138,400
Nov 16, 202317.9918.0417.9818.0117.442,057,600
Nov 15, 202318.0818.1218.0018.0017.432,431,800
Nov 14, 202318.0218.0717.9418.0317.462,504,200
Nov 13, 202317.9718.0217.9617.9817.411,218,600
Nov 10, 202317.9418.0317.9418.0117.441,518,600
Nov 09, 202317.9418.0417.9417.9917.422,051,100
Nov 08, 202317.9918.0217.9317.9717.402,093,900
Nov 07, 202317.8918.0617.7817.9617.392,011,100
Nov 06, 202318.0618.0617.8817.9517.381,476,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...