Canada markets closed

Euronav NV (EURN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.95+0.13 (+0.82%)
At close: 04:00PM EDT
16.19 +0.24 (+1.50%)
After hours: 07:56PM EDT
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202415.9016.1515.5415.9515.95131,500
Jun 20, 202415.4316.0715.3915.8215.82230,700
Jun 18, 202415.4615.6915.3415.6915.69129,200
Jun 17, 202415.3215.6415.2615.6215.62122,600
Jun 14, 202415.4215.4815.0515.0915.09316,900
Jun 13, 202415.8215.8215.4315.6515.65158,200
Jun 12, 202415.7915.9115.5815.8815.88107,500
Jun 11, 202416.0116.0415.6015.6815.68227,200
Jun 10, 202416.2216.3216.0416.2616.2694,200
Jun 07, 202416.2216.3116.0416.2316.23146,800
Jun 06, 202416.6516.6516.1116.1716.17221,800
Jun 05, 202416.4516.8116.3616.8016.80363,100
Jun 04, 202417.0117.0116.4816.5016.501,022,700
Jun 03, 202416.8817.3016.8717.0117.01380,400
May 31, 202416.5216.9916.4116.9116.91281,100
May 30, 202416.0216.4016.0216.3616.36200,900
May 29, 202415.9015.9715.7915.9415.94161,300
May 28, 202416.3516.4515.8815.9615.96343,200
May 24, 202416.0016.2816.0016.1916.19291,900
May 23, 202416.1116.3115.9016.0016.00284,400
May 22, 202416.4916.5116.0616.0816.081,333,000
May 22, 20244.57 Dividend
May 21, 202421.2321.2620.9221.0816.51753,200
May 20, 202421.0021.2520.9021.0416.48419,100
May 17, 202420.7920.8620.4620.7016.21310,000
May 16, 202420.4420.8020.4220.7416.24394,600
May 15, 202420.2520.4420.0920.2815.88291,000
May 14, 202419.6720.1919.6620.1715.80399,700
May 13, 202419.4619.8019.4619.6615.40361,500
May 10, 202419.3619.7119.3419.5015.27473,700
May 09, 202418.5719.3118.5719.2915.11469,800
May 08, 202418.0018.6617.7918.6014.57443,000
May 07, 202417.1317.4417.0917.3613.60361,000
May 06, 202417.0017.0516.8716.9113.24198,200
May 03, 202416.9817.1016.8617.0013.31144,600
May 02, 202416.7316.9616.6716.9513.28190,600
May 01, 202416.7316.7616.5116.6613.05170,000
Apr 30, 202416.7516.8516.5816.6913.07119,700
Apr 29, 202416.8516.8916.7016.7513.12181,400
Apr 26, 202416.7816.9916.6516.8513.20359,500
Apr 25, 202416.4516.5916.3516.4212.86206,200
Apr 24, 202416.5816.6616.4016.4212.86118,700
Apr 23, 202416.3416.6316.2716.5612.97120,300
Apr 22, 202416.3016.4116.2116.2912.76173,200
Apr 19, 202416.1516.4116.1116.3512.81247,800
Apr 18, 202416.3916.4516.2516.3712.82262,600
Apr 17, 202416.4816.6316.4616.5012.92219,200
Apr 16, 202416.2816.4816.1116.4612.89301,900
Apr 15, 202416.3016.4116.1816.1812.67421,000
Apr 12, 202416.5616.6616.2216.2812.75514,900
Apr 11, 202416.4816.7316.4116.5812.99363,600
Apr 10, 202416.5316.5616.2816.4112.85464,100
Apr 09, 202416.6216.9716.4116.6113.01804,200
Apr 08, 202416.9917.0516.5516.5912.99574,400
Apr 05, 202416.8017.0916.8016.9813.30616,300
Apr 04, 202416.9217.0116.7716.7713.13531,300
Apr 03, 202416.7216.8716.6616.8713.21315,300
Apr 02, 202416.7116.7316.6016.6113.01197,400
Apr 01, 202416.6716.7016.5816.6113.01385,800
Mar 28, 202416.5016.6916.4616.6313.02267,600
Mar 27, 202416.2816.4516.2716.4512.88407,500
Mar 26, 202416.2516.4216.1716.4112.85410,600
Mar 25, 202416.0116.3315.9316.2312.71845,300
Mar 22, 202416.1016.3015.9715.9812.521,569,200
Mar 21, 202414.9416.0414.8116.0312.555,005,200
Mar 20, 202414.4614.8414.1014.6911.513,788,800
Mar 19, 202415.2515.8815.2515.4012.061,384,000
Mar 18, 202416.2716.3815.4315.4812.121,601,200
Mar 15, 202417.6817.8016.3816.4212.863,095,400
Mar 14, 202417.7517.8617.7317.8513.98786,200
Mar 13, 202417.8017.8317.6617.7513.902,995,300
Mar 12, 202417.7717.8017.7717.7913.93444,900
Mar 11, 202417.8017.8117.7817.7913.93503,300
Mar 08, 202417.7717.8117.7717.8013.941,909,800
Mar 07, 202417.7817.8217.7617.7713.923,950,300
Mar 06, 202417.7217.8017.7217.7913.931,737,600
Mar 05, 202417.7217.7717.7217.7413.891,870,600
Mar 04, 202417.7017.7417.6817.7313.893,211,400
Mar 01, 202417.7117.7517.6417.6413.821,060,400
Feb 29, 202417.7017.7317.7017.7113.871,178,400
Feb 28, 202417.7117.7417.7017.7313.893,658,300
Feb 27, 202417.7217.7417.6717.7013.861,870,700
Feb 26, 202417.7517.7617.7417.7513.90877,000
Feb 23, 202417.7517.7617.7317.7513.90705,300
Feb 22, 202417.7517.7717.7317.7513.901,363,800
Feb 21, 202417.8117.8117.7517.7613.91953,000
Feb 20, 202417.7417.8517.7217.7813.934,140,500
Feb 16, 202417.7517.7717.7417.7413.89728,300
Feb 15, 202417.7417.8017.7317.7713.92992,600
Feb 14, 202417.8117.8217.7217.7613.912,475,100
Feb 13, 202417.8017.8317.7517.8213.961,813,400
Feb 12, 202417.7917.8417.7717.8213.962,550,500
Feb 09, 202417.7917.8117.7617.8113.951,205,300
Feb 08, 202417.7517.7917.7517.7813.932,325,600
Feb 07, 202417.7417.8117.7217.8013.942,237,500
Feb 06, 202417.7117.7517.7017.7513.902,098,800
Feb 05, 202417.7317.7317.7017.7113.871,292,500
Feb 02, 202417.7317.7317.7117.7213.881,008,500
Feb 01, 202417.7417.7817.6817.7313.892,393,200
Jan 31, 202417.6617.6917.6517.6513.821,061,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...