S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
Euronav NV (EURN)
Euronav NV (EURN) Historical

EURN Euronav NV

18.14

0.49 (2.78%)

May 10 2024 - Closed

Delayed by 15 minutes

EURN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	18.14	0.49	2.78%	17.85	18.16	17.78	107,951
May 09 2024	17.65	0.36	2.08%	17.25	17.66	17.12	107,821
May 08 2024	17.29	1.25	7.79%	16.49	17.29	16.44	305,641
May 07 2024	16.04	0.29	1.84%	15.75	16.05	15.75	56,494
May 06 2024	15.75	0.03	0.19%	15.82	15.84	15.72	35,667
May 03 2024	15.72	0.09	0.58%	15.70	15.88	15.68	35,658
May 02 2024	15.63	0.03	0.19%	15.77	15.77	15.59	37,295
Apr 30 2024	15.60	-0.07	-0.45%	15.64	15.81	15.60	40,265
Apr 29 2024	15.67	-0.20	-1.26%	15.89	15.90	15.67	43,851
Apr 26 2024	15.87	0.35	2.26%	15.53	15.89	15.53	58,088
Apr 25 2024	15.52	-0.03	-0.19%	15.49	15.54	15.32	43,784
Apr 24 2024	15.55	0.19	1.24%	15.37	15.59	15.37	23,581
Apr 23 2024	15.36	0.06	0.39%	15.45	15.45	15.30	25,364
Apr 22 2024	15.30	-0.08	-0.52%	15.18	15.41	15.18	24,422
Apr 19 2024	15.38	0.12	0.79%	15.20	15.39	15.07	59,888
Apr 18 2024	15.26	-0.22	-1.42%	15.40	15.46	15.26	29,779
Apr 17 2024	15.48	0.23	1.51%	15.25	15.64	15.25	30,839
Apr 16 2024	15.25	-0.08	-0.52%	15.25	15.60	15.17	59,875
Apr 15 2024	15.33	-0.12	-0.78%	15.25	15.44	15.25	57,293
Apr 12 2024	15.45	0.11	0.72%	15.40	15.65	15.36	100,824
Apr 11 2024	15.34	0.08	0.52%	15.30	15.43	15.28	71,251
Apr 10 2024	15.26	-0.17	-1.10%	15.30	15.42	15.26	297,938
Apr 09 2024	15.43	-0.13	-0.84%	15.55	15.62	15.32	54,971
Apr 08 2024	15.56	-0.19	-1.21%	15.57	15.80	15.56	44,367
Apr 05 2024	15.75	0.06	0.38%	15.60	15.82	15.60	73,029
Apr 04 2024	15.69	0.19	1.23%	15.58	15.72	15.58	91,607
Apr 03 2024	15.50	0.00	0.00%	15.50	15.61	15.47	97,408
Apr 02 2024	15.50	0.15	0.98%	15.33	15.53	15.33	133,757
Mar 28 2024	15.35	0.25	1.66%	15.38	15.38	15.10	182,518
Mar 27 2024	15.10	-0.08	-0.53%	15.10	15.195	15.04	157,897
Mar 26 2024	15.18	0.18	1.20%	14.945	15.18	14.945	386,703
Mar 25 2024	15.00	-0.10	-0.66%	14.87	15.00	14.76	417,087
Mar 22 2024	15.10	1.14	8.17%	15.08	15.10	14.78	480,961
Mar 21 2024	13.96	0.92	7.06%	14.12	14.12	13.60	4,888,832
Mar 20 2024	13.04	-1.18	-8.27%	14.00	14.00	12.695	533,466
Mar 19 2024	14.215	0.04	0.25%	14.10	14.485	13.405	235,633
Mar 18 2024	14.18	-1.42	-9.10%	15.60	15.60	14.15	424,189
Mar 15 2024	15.60	-0.70	-4.29%	16.20	16.335	15.60	756,136
Mar 14 2024	16.30	0.05	0.31%	16.20	16.345	16.20	61,575
Mar 13 2024	16.25	-0.08	-0.49%	16.27	16.39	16.195	141,517
Mar 12 2024	16.33	0.04	0.25%	16.255	16.345	16.25	90,671
Mar 11 2024	16.29	0.05	0.31%	16.22	16.305	16.195	59,095
Mar 08 2024	16.24	-0.07	-0.40%	16.33	16.375	16.21	49,426
Mar 07 2024	16.305	0.05	0.31%	16.30	16.39	16.28	100,056
Mar 06 2024	16.255	-0.07	-0.43%	16.33	16.375	16.25	58,889
Mar 05 2024	16.325	0.02	0.15%	16.285	16.42	16.285	77,354
Mar 04 2024	16.30	-0.06	-0.34%	16.325	16.375	16.30	196,524
Mar 01 2024	16.355	0.01	0.06%	16.355	16.43	16.345	103,699
Feb 29 2024	16.345	-0.01	-0.06%	16.305	16.375	16.25	110,310
Feb 28 2024	16.355	-0.01	-0.03%	16.325	16.40	16.295	101,780
Feb 27 2024	16.36	0.03	0.18%	16.30	16.39	16.30	96,323
Feb 26 2024	16.33	-0.05	-0.31%	16.35	16.43	16.33	120,304
Feb 23 2024	16.38	0.00	0.03%	16.34	16.42	16.185	82,376
Feb 22 2024	16.375	-0.06	-0.37%	16.43	16.44	16.375	103,836
Feb 21 2024	16.435	-0.02	-0.09%	16.49	16.55	16.42	130,914
Feb 20 2024	16.45	0.02	0.09%	16.365	16.465	16.305	187,453
Feb 19 2024	16.435	-0.03	-0.15%	16.40	16.49	16.37	94,115
Feb 16 2024	16.46	-0.01	-0.03%	16.50	16.585	16.44	99,285
Feb 15 2024	16.465	-0.11	-0.66%	16.465	16.575	16.335	160,823
Feb 14 2024	16.575	-0.02	-0.09%	16.59	16.685	16.555	125,274
Feb 13 2024	16.59	0.08	0.48%	16.51	16.645	16.50	258,828
Feb 12 2024	16.51	0.02	0.12%	16.40	16.545	16.40	236,475

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions