Euronav NV (EURN) Historical Stock Data
16.85 ↑0.00 (0.00%)
As of July 12, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, EURN is up 0.08% a day on average. There have been 17 days where Euronav NV closed green and 13 days where EURN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 16.96 | 16.85 | ↓$0.11 (-0.65%) | 16.60 | 17.08 | 650.66K |
| 2024-07-16 | 15.83 | 16.15 | ↑$0.32 (2.02%) | 15.63 | 16.15 | 147.72K |
| 2024-07-12 | 16.51 | 16.31 | ↓$0.20 (-1.21%) | 16.22 | 16.51 | 157.37K |
| 2024-07-11 | 16.50 | 16.31 | ↓$0.19 (-1.15%) | 16.07 | 16.50 | 124.66K |
| 2024-07-10 | 16.06 | 16.47 | ↑$0.41 (2.55%) | 15.89 | 16.68 | 237.01K |
| 2024-07-09 | 17.20 | 17.00 | ↓$0.20 (-1.16%) | 16.95 | 17.21 | 336.85K |
| 2024-07-08 | 17.44 | 17.13 | ↓$0.31 (-1.78%) | 17.06 | 17.44 | 376.56K |
| 2024-07-05 | 16.83 | 17.44 | ↑$0.61 (3.62%) | 16.83 | 17.45 | 298.10K |
| 2024-07-03 | 16.91 | 16.82 | ↓$0.09 (-0.53%) | 16.79 | 16.98 | 99.91K |
| 2024-07-02 | 16.80 | 16.80 | ↑$0.00 (0.00%) | 16.55 | 16.87 | 149K |
| 2024-07-01 | 16.89 | 16.74 | ↓$0.15 (-0.89%) | 16.55 | 16.90 | 174.50K |
| 2024-06-28 | 16.59 | 16.54 | ↓$0.05 (-0.30%) | 16.40 | 16.63 | 123.60K |
| 2024-06-27 | 16.58 | 16.64 | ↑$0.06 (0.36%) | 16.35 | 16.68 | 109.98K |
| 2024-06-26 | 16.50 | 16.57 | ↑$0.07 (0.42%) | 16.26 | 16.64 | 170.97K |
| 2024-06-25 | 16.46 | 16.54 | ↑$0.08 (0.49%) | 16.20 | 16.55 | 109.52K |
| 2024-06-24 | 16.09 | 16.38 | ↑$0.29 (1.80%) | 16.09 | 16.45 | 122.54K |
| 2024-06-21 | 15.90 | 15.95 | ↑$0.05 (0.31%) | 15.54 | 16.15 | 133.13K |
| 2024-06-20 | 15.43 | 15.82 | ↑$0.39 (2.53%) | 15.39 | 16.07 | 230.66K |
| 2024-06-18 | 15.46 | 15.69 | ↑$0.23 (1.49%) | 15.34 | 15.69 | 129.24K |
| 2024-06-17 | 15.32 | 15.62 | ↑$0.30 (1.96%) | 15.26 | 15.64 | 122.59K |
| 2024-06-14 | 15.42 | 15.09 | ↓$0.33 (-2.14%) | 15.05 | 15.48 | 316.91K |
| 2024-06-13 | 15.82 | 15.65 | ↓$0.17 (-1.07%) | 15.43 | 15.82 | 158.22K |
| 2024-06-12 | 15.79 | 15.88 | ↑$0.09 (0.57%) | 15.58 | 15.91 | 107.51K |
| 2024-06-11 | 16.01 | 15.68 | ↓$0.33 (-2.06%) | 15.60 | 16.04 | 227.14K |
| 2024-06-10 | 16.22 | 16.26 | ↑$0.04 (0.25%) | 16.04 | 16.32 | 94.23K |
| 2024-06-07 | 16.22 | 16.23 | ↑$0.01 (0.06%) | 16.04 | 16.31 | 146.83K |
| 2024-06-06 | 16.65 | 16.17 | ↓$0.48 (-2.88%) | 16.11 | 16.65 | 221.81K |
| 2024-06-05 | 16.45 | 16.80 | ↑$0.35 (2.13%) | 16.36 | 16.81 | 363.06K |
| 2024-06-04 | 17.01 | 16.50 | ↓$0.51 (-3.00%) | 16.48 | 17.01 | 1.02M |
| 2024-06-03 | 16.88 | 17.01 | ↑$0.13 (0.77%) | 16.87 | 17.30 | 380.43K |
Create an account or log in to view more rows.
$EURN There is nothing wrong with a decent pullback
$EURN we’re fucked tomorrow boys
$EURN Tomorrow
$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 😉