Euronav NV (EURN) Historical Stock Data
20.70 ↓0.04 (-0.19%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EURN is up 0.38% a day on average. There have been 16 days where Euronav NV closed green and 14 days where EURN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 20.79 | 20.70 | ↓$0.09 (-0.43%) | 20.46 | 20.86 | 310.02K |
| 2024-05-16 | 20.44 | 20.74 | ↑$0.30 (1.47%) | 20.43 | 20.80 | 393.93K |
| 2024-05-15 | 20.25 | 20.28 | ↑$0.03 (0.15%) | 20.09 | 20.44 | 291.03K |
| 2024-05-14 | 19.67 | 20.17 | ↑$0.50 (2.54%) | 19.66 | 20.19 | 399.74K |
| 2024-05-13 | 19.46 | 19.66 | ↑$0.20 (1.03%) | 19.46 | 19.80 | 361.49K |
| 2024-05-10 | 19.36 | 19.50 | ↑$0.14 (0.72%) | 19.34 | 19.71 | 473.74K |
| 2024-05-09 | 18.57 | 19.29 | ↑$0.72 (3.88%) | 18.57 | 19.31 | 469.75K |
| 2024-05-08 | 18.00 | 18.60 | ↑$0.60 (3.33%) | 17.79 | 18.66 | 443.24K |
| 2024-05-07 | 17.13 | 17.36 | ↑$0.23 (1.34%) | 17.09 | 17.44 | 360.97K |
| 2024-05-06 | 17.00 | 16.91 | ↓$0.09 (-0.53%) | 16.87 | 17.05 | 198.15K |
| 2024-05-03 | 16.98 | 17.00 | ↑$0.02 (0.12%) | 16.86 | 17.10 | 144.63K |
| 2024-05-02 | 16.73 | 16.95 | ↑$0.22 (1.32%) | 16.67 | 16.96 | 190.74K |
| 2024-05-01 | 16.73 | 16.66 | ↓$0.07 (-0.42%) | 16.51 | 16.76 | 170.03K |
| 2024-04-30 | 16.75 | 16.69 | ↓$0.06 (-0.36%) | 16.58 | 16.85 | 119.67K |
| 2024-04-29 | 16.85 | 16.75 | ↓$0.10 (-0.59%) | 16.70 | 16.89 | 188.52K |
| 2024-04-26 | 16.78 | 16.85 | ↑$0.07 (0.42%) | 16.65 | 16.99 | 359.45K |
| 2024-04-25 | 16.45 | 16.42 | ↓$0.03 (-0.18%) | 16.35 | 16.59 | 206.23K |
| 2024-04-24 | 16.58 | 16.42 | ↓$0.16 (-0.97%) | 16.40 | 16.66 | 118.69K |
| 2024-04-23 | 16.34 | 16.56 | ↑$0.22 (1.35%) | 16.27 | 16.63 | 120.27K |
| 2024-04-22 | 16.30 | 16.29 | ↓$0.01 (-0.06%) | 16.21 | 16.41 | 173.17K |
| 2024-04-19 | 16.15 | 16.35 | ↑$0.20 (1.24%) | 16.11 | 16.41 | 247.84K |
| 2024-04-18 | 16.39 | 16.37 | ↓$0.02 (-0.12%) | 16.25 | 16.45 | 262.56K |
| 2024-04-17 | 16.48 | 16.50 | ↑$0.02 (0.12%) | 16.46 | 16.63 | 219.19K |
| 2024-04-16 | 16.28 | 16.46 | ↑$0.18 (1.11%) | 16.11 | 16.48 | 301.96K |
| 2024-04-15 | 16.30 | 16.18 | ↓$0.12 (-0.74%) | 16.18 | 16.41 | 420.98K |
| 2024-04-12 | 16.56 | 16.28 | ↓$0.28 (-1.69%) | 16.22 | 16.66 | 514.88K |
| 2024-04-11 | 16.48 | 16.58 | ↑$0.10 (0.61%) | 16.41 | 16.73 | 363.62K |
| 2024-04-10 | 16.53 | 16.41 | ↓$0.12 (-0.73%) | 16.28 | 16.56 | 464.15K |
| 2024-04-09 | 16.62 | 16.61 | ↓$0.01 (-0.06%) | 16.41 | 16.97 | 804.35K |
| 2024-04-08 | 16.99 | 16.59 | ↓$0.40 (-2.35%) | 16.55 | 17.05 | 574.40K |
Create an account or log in to view more rows.
$EURN Monday I'm out Apes
going to enjoy these gains
$EURN i need more
$EURN Bearish..
$EURN we all speculate but nobody knows what going to happen.
$EURN buy and HODL
$EURN hello
please hold.
$EURN let’s go down baby 😉
$EURN no wonder price closed that way
$EURN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EURN Waiting waiting waiting — you know for what !!! Announcement!!!