Australia markets open in 7 hours 3 minutes

Euronav NV (EURN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.61+0.32 (+1.96%)
As of 12:56PM EDT. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202416.3416.6316.2716.6116.6167,835
22 Apr 202416.3016.4116.2116.2916.29173,200
19 Apr 202416.1516.4116.1116.3516.35247,800
18 Apr 202416.3916.4516.2516.3716.37262,600
17 Apr 202416.4816.6316.4616.5016.50219,200
16 Apr 202416.2816.4816.1116.4616.46301,900
15 Apr 202416.3016.4116.1816.1816.18421,000
12 Apr 202416.5616.6616.2216.2816.28514,900
11 Apr 202416.4816.7316.4116.5816.58363,600
10 Apr 202416.5316.5616.2816.4116.41464,100
09 Apr 202416.6216.9716.4116.6116.61804,200
08 Apr 202416.9917.0516.5516.5916.59574,400
05 Apr 202416.8017.0916.8016.9816.98616,300
04 Apr 202416.9217.0116.7716.7716.77531,300
03 Apr 202416.7216.8716.6616.8716.87315,300
02 Apr 202416.7116.7316.6016.6116.61197,400
01 Apr 202416.6716.7016.5816.6116.61385,800
28 Mar 202416.5016.6916.4616.6316.63267,600
27 Mar 202416.2816.4516.2716.4516.45407,500
26 Mar 202416.2516.4216.1716.4116.41410,600
25 Mar 202416.0116.3315.9316.2316.23845,300
22 Mar 202416.1016.3015.9715.9815.981,569,200
21 Mar 202414.9416.0414.8116.0316.035,005,200
20 Mar 202414.4614.8414.1014.6914.693,788,800
19 Mar 202415.2515.8815.2515.4015.401,384,000
18 Mar 202416.2716.3815.4315.4815.481,601,200
15 Mar 202417.6817.8016.3816.4216.423,095,400
14 Mar 202417.7517.8617.7317.8517.85786,200
13 Mar 202417.8017.8317.6617.7517.752,995,300
12 Mar 202417.7717.8017.7717.7917.79444,900
11 Mar 202417.8017.8117.7817.7917.79503,300
08 Mar 202417.7717.8117.7717.8017.801,909,800
07 Mar 202417.7817.8217.7617.7717.773,950,300
06 Mar 202417.7217.8017.7217.7917.791,737,600
05 Mar 202417.7217.7717.7217.7417.741,870,600
04 Mar 202417.7017.7417.6817.7317.733,211,400
01 Mar 202417.7117.7517.6417.6417.641,060,400
29 Feb 202417.7017.7317.7017.7117.711,178,400
28 Feb 202417.7117.7417.7017.7317.733,658,300
27 Feb 202417.7217.7417.6717.7017.701,870,700
26 Feb 202417.7517.7617.7417.7517.75877,000
23 Feb 202417.7517.7617.7317.7517.75705,300
22 Feb 202417.7517.7717.7317.7517.751,363,800
21 Feb 202417.8117.8117.7517.7617.76953,000
20 Feb 202417.7417.8517.7217.7817.784,140,500
16 Feb 202417.7517.7717.7417.7417.74728,300
15 Feb 202417.7417.8017.7317.7717.77992,600
14 Feb 202417.8117.8217.7217.7617.762,475,100
13 Feb 202417.8017.8317.7517.8217.821,813,400
12 Feb 202417.7917.8417.7717.8217.822,550,500
09 Feb 202417.7917.8117.7617.8117.811,205,300
08 Feb 202417.7517.7917.7517.7817.782,325,600
07 Feb 202417.7417.8117.7217.8017.802,237,500
06 Feb 202417.7117.7517.7017.7517.752,098,800
05 Feb 202417.7317.7317.7017.7117.711,292,500
02 Feb 202417.7317.7317.7117.7217.721,008,500
01 Feb 202417.7417.7817.6817.7317.732,393,200
31 Jan 202417.6617.6917.6517.6517.651,061,700
30 Jan 202417.6717.6917.6517.6917.69598,000
29 Jan 202417.6717.6917.6317.6717.67550,800
26 Jan 202417.6417.6917.6317.6817.68933,900
25 Jan 202417.6517.6617.6117.6417.641,933,900
24 Jan 202417.6517.7317.6217.6217.621,260,800
23 Jan 202417.6317.6417.6017.6117.61966,100
22 Jan 202417.6217.6317.6017.6017.601,176,900
19 Jan 202417.6317.6317.5917.6017.601,105,500
18 Jan 202417.6217.6217.5917.6117.61749,500
17 Jan 202417.5817.6317.5617.6117.611,307,100
16 Jan 202417.6217.6217.5517.5617.561,073,400
12 Jan 202417.6317.6517.5417.5617.562,336,200
11 Jan 202417.6017.6317.5917.6017.601,356,700
10 Jan 202417.6317.6417.6017.6317.631,270,700
09 Jan 202417.6317.6517.5717.6417.641,097,000
08 Jan 202417.6217.6517.5817.6117.611,016,600
05 Jan 202417.5817.6317.5717.6017.601,158,800
04 Jan 202417.6217.6317.5717.5917.591,327,100
03 Jan 202417.6217.6517.5917.6117.611,178,700
02 Jan 202417.5917.6517.5717.5817.581,034,000
29 Dec 202317.6217.6517.5917.5917.591,148,200
28 Dec 202317.6117.7017.6117.6217.621,169,200
27 Dec 202317.6317.6417.5717.5917.59926,400
26 Dec 202317.5817.7017.5517.6017.602,013,500
22 Dec 202317.7217.7817.6917.7217.72685,200
21 Dec 202317.6117.7217.5917.7217.721,037,100
20 Dec 202317.6117.6717.5917.6117.611,619,000
19 Dec 202317.5817.6417.5817.6417.642,091,000
18 Dec 202317.5717.7217.5617.5917.592,537,000
15 Dec 202317.5117.6017.5117.5417.541,773,300
14 Dec 202317.5517.5717.5217.5517.551,834,800
13 Dec 202317.5017.5517.4917.5517.551,148,600
12 Dec 202317.4517.5217.4517.5017.501,330,900
12 Dec 20230.57 Dividend
11 Dec 202317.9617.9617.9117.9417.371,873,600
08 Dec 202317.9817.9817.9017.9417.371,735,900
07 Dec 202317.9717.9817.9417.9617.391,583,200
06 Dec 202317.9717.9817.9417.9517.382,846,200
05 Dec 202317.9518.0017.9417.9917.421,120,700
04 Dec 202318.0018.0217.9517.9717.402,000,300
01 Dec 202317.9718.0217.9718.0017.431,388,000
30 Nov 202317.9618.0017.9517.9917.421,805,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...