Euronav NV (NY: EURN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	16.49	16.51	16.05	16.08	1,333,761	-3.92(-19.60%)
May 21, 2024	20.14	20.17	19.85	20.00	792,664	+0.04(+0.19%)
May 20, 2024	19.92	20.16	19.83	19.96	441,756	+0.32(+1.64%)
May 17, 2024	19.72	19.79	19.41	19.64	326,775	-0.04(-0.19%)
May 16, 2024	19.39	19.73	19.38	19.68	415,203	+0.44(+2.27%)
May 15, 2024	19.21	19.39	19.06	19.24	306,741	+0.10(+0.55%)
May 14, 2024	18.66	19.16	18.65	19.14	421,330	+0.48(+2.59%)
May 13, 2024	18.46	18.79	18.46	18.65	381,013	+0.15(+0.82%)
May 10, 2024	18.37	18.70	18.35	18.50	499,363	+0.20(+1.09%)
May 09, 2024	17.62	18.32	17.62	18.30	495,118	+0.65(+3.71%)
May 08, 2024	17.08	17.70	16.88	17.65	467,174	+1.18(+7.14%)
May 07, 2024	16.25	16.55	16.21	16.47	380,458	+0.43(+2.66%)
May 06, 2024	16.13	16.18	16.01	16.04	208,853	-0.09(-0.53%)
May 03, 2024	16.11	16.22	16.00	16.13	152,437	+0.05(+0.29%)
May 02, 2024	15.87	16.09	15.82	16.08	201,037	+0.28(+1.74%)
May 01, 2024	15.87	15.90	15.66	15.81	179,209	-0.03(-0.18%)
Apr 30, 2024	15.89	15.99	15.73	15.83	126,126	-0.06(-0.36%)
Apr 29, 2024	15.99	16.02	15.84	15.89	198,704	-0.09(-0.59%)
Apr 26, 2024	15.92	16.12	15.80	15.99	378,862	+0.41(+2.62%)
Apr 25, 2024	15.61	15.74	15.51	15.58	217,367	+0.00(+0.00%)
Apr 24, 2024	15.73	15.81	15.56	15.58	125,096	-0.13(-0.85%)
Apr 23, 2024	15.50	15.78	15.44	15.71	126,763	+0.26(+1.66%)
Apr 22, 2024	15.46	15.57	15.38	15.46	182,515	-0.06(-0.37%)
Apr 19, 2024	15.32	15.57	15.29	15.51	261,219	-0.02(-0.12%)
Apr 18, 2024	15.55	15.61	15.42	15.53	276,735	-0.12(-0.79%)
Apr 17, 2024	15.64	15.78	15.62	15.65	231,030	+0.04(+0.24%)
Apr 16, 2024	15.45	15.64	15.28	15.62	318,263	+0.27(+1.73%)
Apr 15, 2024	15.46	15.57	15.35	15.35	443,711	-0.09(-0.61%)
Apr 12, 2024	15.71	15.81	15.39	15.45	542,686	-0.28(-1.81%)
Apr 11, 2024	15.64	15.87	15.56	15.73	383,252	+0.16(+1.04%)
Apr 10, 2024	15.68	15.71	15.45	15.57	489,209	-0.19(-1.20%)
Apr 09, 2024	15.77	16.10	15.57	15.76	847,780	+0.02(+0.12%)
Apr 08, 2024	16.12	16.18	15.70	15.74	605,420	-0.37(-2.30%)
Apr 05, 2024	15.94	16.21	15.94	16.11	649,533	+0.20(+1.25%)
Apr 04, 2024	16.05	16.14	15.91	15.91	559,994	-0.09(-0.59%)
Apr 03, 2024	15.86	16.01	15.80	16.01	332,311	+0.25(+1.57%)
Apr 02, 2024	15.85	15.87	15.75	15.76	208,077	+0.00(+0.00%)
Apr 01, 2024	15.82	15.84	15.73	15.76	406,659	-0.02(-0.12%)
Mar 28, 2024	15.65	15.73	15.73	15.78	282,037	+0.17(+1.09%)
Mar 27, 2024	15.45	15.61	15.44	15.61	429,479	+0.04(+0.24%)
Mar 26, 2024	15.42	15.58	15.35	15.57	432,815	+0.17(+1.11%)
Mar 25, 2024	15.19	15.49	15.11	15.40	890,994	+0.24(+1.56%)
Mar 22, 2024	15.28	15.46	15.15	15.16	1,655,869	-0.05(-0.31%)
Mar 21, 2024	14.17	15.22	14.05	15.21	5,275,436	+1.27(+9.12%)
Mar 20, 2024	13.72	14.08	13.38	13.94	3,993,378	-0.67(-4.61%)
Mar 19, 2024	14.47	15.07	14.47	14.61	1,458,699	-0.08(-0.52%)
Mar 18, 2024	15.44	15.54	14.64	14.69	1,687,697	-0.89(-5.72%)
Mar 15, 2024	16.77	16.89	15.54	15.58	3,263,238	-1.36(-8.01%)
Mar 14, 2024	16.84	16.95	16.82	16.94	828,619	+0.09(+0.56%)
Mar 13, 2024	16.89	16.89	16.76	16.84	3,157,067	-0.04(-0.23%)
Mar 12, 2024	16.86	16.89	16.86	16.88	468,955	+0.00(+0.00%)
Mar 11, 2024	16.89	16.90	16.87	16.88	530,495	-0.01(-0.06%)
Mar 08, 2024	16.86	16.90	16.86	16.89	2,012,881	+0.03(+0.17%)
Mar 07, 2024	16.87	16.91	16.85	16.86	4,163,246	-0.02(-0.11%)
Mar 06, 2024	16.81	16.89	16.81	16.88	1,831,380	+0.05(+0.28%)
Mar 05, 2024	16.81	16.86	16.81	16.83	1,971,567	+0.01(+0.06%)
Mar 04, 2024	16.79	16.83	16.77	16.82	3,384,854	+0.09(+0.51%)
Mar 01, 2024	16.80	16.84	16.74	16.74	1,117,713	-0.07(-0.40%)
Feb 29, 2024	16.79	16.82	16.79	16.80	1,241,325	-0.02(-0.11%)
Feb 28, 2024	16.80	16.83	16.79	16.82	3,856,021	+0.03(+0.17%)
Feb 27, 2024	16.81	16.83	16.76	16.79	1,971,772	-0.05(-0.28%)
Feb 26, 2024	16.84	16.85	16.83	16.84	924,489	+0.00(+0.00%)
Feb 23, 2024	16.84	16.85	16.82	16.84	743,376	+0.00(+0.00%)
Feb 22, 2024	16.84	16.86	16.82	16.84	1,437,491	-0.01(-0.06%)
Feb 21, 2024	16.90	16.90	16.84	16.85	1,004,467	-0.02(-0.11%)
Feb 20, 2024	16.83	16.94	16.81	16.87	4,364,107	+0.04(+0.23%)
Feb 16, 2024	16.84	16.86	16.83	16.83	767,688	-0.03(-0.17%)
Feb 15, 2024	16.83	16.89	16.82	16.86	1,046,188	+0.01(+0.06%)
Feb 14, 2024	16.90	16.91	16.81	16.85	2,608,747	-0.06(-0.34%)
Feb 13, 2024	16.89	16.92	16.84	16.91	1,911,283	+0.00(+0.00%)
Feb 12, 2024	16.88	16.93	16.86	16.91	2,688,179	+0.01(+0.06%)
Feb 09, 2024	16.88	16.90	16.85	16.90	1,270,406	+0.03(+0.17%)
Feb 08, 2024	16.84	16.88	16.84	16.87	2,451,211	-0.02(-0.11%)
Feb 07, 2024	16.83	16.90	16.81	16.89	2,358,288	+0.05(+0.28%)
Feb 06, 2024	16.80	16.84	16.79	16.84	2,213,041	+0.04(+0.23%)
Feb 05, 2024	16.82	16.82	16.79	16.80	1,361,989	-0.01(-0.06%)
Feb 02, 2024	16.82	16.82	16.80	16.81	1,063,054	-0.01(-0.06%)
Feb 01, 2024	16.83	16.87	16.78	16.82	2,522,425	+0.08(+0.45%)
Jan 31, 2024	16.76	16.78	16.74	16.75	1,119,042	-0.04(-0.23%)
Jan 30, 2024	16.76	16.78	16.75	16.78	630,261	+0.02(+0.11%)
Jan 29, 2024	16.76	16.78	16.73	16.76	580,572	-0.01(-0.06%)
Jan 26, 2024	16.74	16.78	16.73	16.77	984,404	+0.04(+0.23%)
Jan 25, 2024	16.75	16.75	16.71	16.74	2,038,296	+0.02(+0.11%)
Jan 24, 2024	16.75	16.82	16.72	16.72	1,328,910	+0.01(+0.06%)
Jan 23, 2024	16.73	16.74	16.70	16.71	1,021,919	+0.01(+0.06%)
Jan 22, 2024	16.72	16.73	16.70	16.70	1,240,420	+0.00(+0.00%)
Jan 19, 2024	16.73	16.73	16.69	16.70	1,165,160	-0.01(-0.06%)
Jan 18, 2024	16.72	16.72	16.69	16.71	789,979	+0.00(+0.00%)
Jan 17, 2024	16.68	16.73	16.66	16.71	1,377,646	+0.05(+0.29%)
Jan 16, 2024	16.72	16.72	16.65	16.66	1,131,367	+0.00(+0.00%)
Jan 12, 2024	16.73	16.75	16.64	16.66	2,462,359	-0.04(-0.23%)
Jan 11, 2024	16.70	16.73	16.69	16.70	1,429,978	-0.03(-0.17%)
Jan 10, 2024	16.73	16.74	16.70	16.73	1,339,305	-0.01(-0.06%)
Jan 09, 2024	16.73	16.75	16.67	16.74	1,156,185	+0.03(+0.17%)
Jan 08, 2024	16.72	16.75	16.68	16.71	1,071,534	+0.01(+0.06%)
Jan 05, 2024	16.68	16.73	16.67	16.70	1,221,370	+0.01(+0.06%)
Jan 04, 2024	16.72	16.73	16.67	16.69	1,398,738	-0.02(-0.11%)
Jan 03, 2024	16.72	16.75	16.69	16.71	1,242,304	+0.03(+0.17%)
Jan 02, 2024	16.69	16.74	16.67	16.68	1,089,827	-0.01(-0.06%)
Dec 29, 2023	16.72	16.75	16.69	16.69	1,210,242	-0.03(-0.17%)
Dec 28, 2023	16.71	16.79	16.71	16.72	1,232,371	+0.03(+0.17%)
Dec 27, 2023	16.73	16.74	16.67	16.69	976,423	-0.01(-0.06%)
Dec 26, 2023	16.68	16.79	16.65	16.70	2,122,215	-0.11(-0.68%)
Dec 22, 2023	16.81	16.87	16.78	16.81	722,267	+0.00(+0.00%)
Dec 21, 2023	16.71	16.81	16.69	16.81	1,093,116	+0.10(+0.62%)
Dec 20, 2023	16.71	16.76	16.69	16.71	1,706,461	-0.03(-0.17%)
Dec 19, 2023	16.68	16.74	16.68	16.74	2,203,880	+0.05(+0.28%)
Dec 18, 2023	16.67	16.81	16.66	16.69	2,674,048	+0.05(+0.28%)
Dec 15, 2023	16.61	16.70	16.61	16.64	1,869,151	-0.01(-0.06%)
Dec 14, 2023	16.65	16.67	16.62	16.65	1,933,901	+0.00(+0.00%)
Dec 13, 2023	16.60	16.65	16.59	16.65	1,210,637	+0.05(+0.29%)
Dec 12, 2023	16.56	16.62	16.56	16.60	1,402,801	+0.12(+0.75%)
Dec 11, 2023	16.50	16.50	16.45	16.48	2,039,560	+0.00(+0.00%)
Dec 08, 2023	16.52	16.52	16.44	16.48	1,889,706	-0.02(-0.11%)
Dec 07, 2023	16.51	16.51	16.48	16.50	1,723,476	+0.01(+0.06%)
Dec 06, 2023	16.51	16.52	16.48	16.49	3,098,305	-0.04(-0.22%)
Dec 05, 2023	16.49	16.54	16.48	16.53	1,219,972	+0.02(+0.11%)
Dec 04, 2023	16.54	16.55	16.49	16.51	2,177,488	-0.03(-0.17%)
Dec 01, 2023	16.51	16.55	16.51	16.54	1,510,990	+0.01(+0.06%)
Nov 30, 2023	16.50	16.54	16.49	16.53	1,965,808	+0.04(+0.22%)
Nov 29, 2023	16.58	16.58	16.49	16.49	3,355,522	-0.17(-1.05%)
Nov 28, 2023	16.68	16.69	16.65	16.66	1,004,909	+0.01(+0.06%)
Nov 27, 2023	16.65	16.69	16.60	16.65	2,119,904	-0.03(-0.17%)
Nov 24, 2023	16.67	16.72	16.66	16.68	771,130	+0.08(+0.50%)
Nov 22, 2023	16.58	16.62	16.58	16.60	2,004,257	+0.02(+0.11%)
Nov 21, 2023	16.55	16.60	16.55	16.58	2,156,717	+0.02(+0.11%)
Nov 20, 2023	16.56	16.59	16.54	16.56	1,136,080	+0.00(+0.00%)
Nov 17, 2023	16.54	16.62	16.54	16.56	1,239,278	+0.02(+0.11%)
Nov 16, 2023	16.53	16.57	16.52	16.54	3,208,376	+0.01(+0.06%)
Nov 15, 2023	16.61	16.65	16.54	16.54	2,647,274	-0.03(-0.17%)
Nov 14, 2023	16.55	16.60	16.48	16.56	2,726,009	+0.05(+0.28%)
Nov 13, 2023	16.51	16.56	16.50	16.52	1,326,556	-0.03(-0.17%)
Nov 10, 2023	16.48	16.56	16.48	16.54	1,653,180	+0.02(+0.11%)
Nov 09, 2023	16.48	16.57	16.48	16.53	2,232,815	+0.02(+0.11%)
Nov 08, 2023	16.53	16.55	16.48	16.51	2,279,352	+0.01(+0.06%)
Nov 07, 2023	16.43	16.59	16.33	16.50	2,189,273	+0.01(+0.06%)
Nov 06, 2023	16.59	16.59	16.42	16.49	1,606,743	-0.17(-0.99%)
Nov 03, 2023	16.54	16.66	16.54	16.65	2,607,573	+0.05(+0.28%)
Nov 02, 2023	16.51	16.63	16.43	16.61	2,453,444	+0.12(+0.72%)
Nov 01, 2023	16.39	16.55	16.38	16.49	2,103,890	+0.11(+0.67%)
Oct 31, 2023	16.36	16.43	16.36	16.38	1,505,744	-0.01(-0.06%)
Oct 30, 2023	16.48	16.48	16.37	16.39	1,519,259	-0.03(-0.17%)
Oct 27, 2023	16.43	16.43	16.37	16.42	1,455,240	+0.01(+0.06%)
Oct 26, 2023	16.39	16.43	16.36	16.41	1,609,060	-0.01(-0.06%)
Oct 25, 2023	16.37	16.45	16.37	16.42	1,317,535	+0.03(+0.17%)
Oct 24, 2023	16.36	16.44	16.35	16.39	1,416,393	+0.04(+0.22%)
Oct 23, 2023	16.35	16.41	16.33	16.35	2,114,573	+0.00(+0.00%)
Oct 20, 2023	16.38	16.44	16.34	16.35	1,760,242	+0.01(+0.06%)
Oct 19, 2023	16.38	16.43	16.32	16.34	1,265,343	-0.11(-0.67%)
Oct 18, 2023	16.35	16.45	16.30	16.45	2,888,355	+0.08(+0.51%)
Oct 17, 2023	16.37	16.46	16.32	16.37	1,015,917	+0.01(+0.06%)
Oct 16, 2023	16.33	16.39	16.31	16.36	4,961,633	-0.02(-0.11%)
Oct 13, 2023	16.31	16.45	16.31	16.38	4,817,171	-0.02(-0.11%)
Oct 12, 2023	16.38	16.44	16.34	16.40	2,578,175	-0.04(-0.22%)
Oct 11, 2023	16.27	16.49	16.23	16.43	3,978,255	+0.13(+0.79%)
Oct 10, 2023	16.23	16.31	16.21	16.31	4,525,041	+0.06(+0.34%)
Oct 09, 2023	16.20	16.31	16.19	16.25	8,518,762	+0.40(+2.55%)
Oct 06, 2023	15.81	15.96	15.74	15.85	4,822,023	-0.04(-0.23%)
Oct 05, 2023	16.25	16.26	15.51	15.88	12,508,032	+2.31(+17.06%)
Oct 04, 2023	13.69	13.69	13.27	13.57	1,839,384	-0.36(-2.57%)
Oct 03, 2023	14.04	14.20	13.71	13.93	2,179,586	-0.26(-1.81%)