Euronav N.V. (EURN)
NYSE: EURN
· Real-Time Price · USD
16.74
-0.22 (-1.30%)
At close: Jul 23, 2024, 10:00 PM
EURN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2024 | 16.77 | 16.77 | 16.57 | 16.70 | 16.70 | -1.24% | 136,106 |
| Aug 16, 2024 | 16.98 | 17.10 | 16.83 | 16.91 | 16.91 | -0.76% | 134,643 |
| Aug 15, 2024 | 17.10 | 17.16 | 16.94 | 17.04 | 17.04 | 0.00% | 128,512 |
| Aug 14, 2024 | 17.02 | 17.06 | 16.84 | 17.04 | 17.04 | 0.71% | 69,703 |
| Aug 13, 2024 | 17.15 | 17.18 | 16.79 | 16.92 | 16.92 | -1.23% | 192,463 |
| Aug 12, 2024 | 16.80 | 17.28 | 16.80 | 17.13 | 17.13 | 1.18% | 170,633 |
| Aug 9, 2024 | 17.03 | 17.12 | 16.77 | 16.93 | 16.93 | -1.11% | 143,038 |
| Aug 8, 2024 | 17.25 | 17.29 | 16.80 | 17.12 | 17.12 | 1.00% | 143,073 |
| Aug 7, 2024 | 17.11 | 17.12 | 16.78 | 16.95 | 16.95 | -0.53% | 57,115 |
| Aug 6, 2024 | 16.70 | 17.12 | 16.55 | 17.04 | 17.04 | 1.85% | 84,424 |
| Aug 5, 2024 | 16.28 | 17.16 | 16.10 | 16.73 | 16.73 | -3.80% | 214,610 |
| Aug 2, 2024 | 17.21 | 17.46 | 16.94 | 17.39 | 17.39 | -2.03% | 369,409 |
| Aug 1, 2024 | 18.19 | 18.19 | 17.45 | 17.75 | 17.75 | -3.38% | 301,615 |
| Jul 31, 2024 | 17.68 | 18.43 | 17.68 | 18.37 | 18.37 | 4.73% | 309,713 |
| Jul 30, 2024 | 17.21 | 17.76 | 17.21 | 17.54 | 17.54 | 1.92% | 201,085 |
| Jul 29, 2024 | 16.81 | 17.22 | 16.80 | 17.21 | 17.21 | 2.14% | 377,097 |
| Jul 26, 2024 | 16.96 | 17.08 | 16.60 | 16.85 | 16.85 | -0.35% | 650,810 |
| Jul 25, 2024 | 16.79 | 17.03 | 16.51 | 16.91 | 16.91 | 2.11% | 157,531 |
| Jul 24, 2024 | 16.65 | 16.82 | 16.38 | 16.56 | 16.56 | -1.08% | 166,534 |
| Jul 23, 2024 | 16.91 | 16.99 | 16.47 | 16.74 | 16.74 | -1.30% | 183,760 |