EURN - Euronav NV

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201910.9311.0510.8711.0011.001,187,700
Nov 14, 201910.7510.9410.7310.8410.84948,200
Nov 13, 201910.7510.8210.6410.6510.65788,800
Nov 12, 201910.5210.7710.4810.7110.71902,700
Nov 11, 201910.6910.6910.4510.5210.52710,500
Nov 08, 201910.5710.9010.5310.8110.811,256,100
Nov 07, 201910.8010.8310.2810.3610.361,689,500
Nov 06, 201911.0211.0410.5310.7610.761,419,000
Nov 05, 201911.4311.4310.9211.0211.022,689,300
Nov 04, 201911.5211.5811.3411.3911.391,401,800
Nov 01, 201911.2111.5811.2011.4911.491,329,900
Oct 31, 201911.4911.4911.0711.1311.131,692,200
Oct 30, 201911.2511.7911.2511.7011.702,180,700
Oct 29, 201911.2011.2110.9711.1211.121,891,200
Oct 28, 201911.2511.3711.2211.2511.251,354,300
Oct 25, 201911.0411.2811.0111.0711.071,462,800
Oct 24, 201911.6311.6610.8111.1511.153,347,400
Oct 23, 201911.2511.6711.1911.5711.571,961,800
Oct 22, 201911.0411.1710.9911.0211.021,095,600
Oct 21, 201911.2711.3010.9910.9910.991,336,900
Oct 18, 201911.2211.3211.0211.2211.221,779,900
Oct 17, 201911.0011.4110.9311.0311.032,675,000
Oct 16, 201910.7910.9510.6710.6910.692,470,500
Oct 15, 201911.1211.2010.6910.7210.723,678,200
Oct 14, 201911.2511.4811.2111.3211.323,634,400
Oct 11, 201911.3411.5411.1911.3311.335,349,100
Oct 10, 201910.3410.7910.3410.6010.602,803,700
Oct 09, 201910.6910.7910.3110.4910.492,963,400
Oct 08, 201910.3510.4710.2010.3710.372,300,800
Oct 07, 201910.1710.4210.1510.2910.292,527,900
Oct 04, 20199.619.989.609.959.952,736,000
Oct 03, 20199.319.579.249.529.521,030,900
Oct 02, 20199.359.459.209.409.40799,300
Oct 01, 20199.329.469.289.339.33832,100
Sep 30, 20199.059.219.009.209.20553,900
Sep 27, 20199.209.249.079.139.13468,600
Sep 26, 20198.859.268.859.209.20764,800
Sep 26, 20190.06 Dividend
Sep 25, 20198.378.618.348.578.51256,600
Sep 24, 20198.638.638.458.508.44187,600
Sep 23, 20198.618.628.568.608.54208,500
Sep 20, 20198.728.808.698.708.64192,300
Sep 19, 20198.768.818.688.688.62269,400
Sep 18, 20198.658.738.558.628.56184,100
Sep 17, 20198.698.788.518.658.59532,500
Sep 16, 20198.929.008.858.908.84687,000
Sep 13, 20198.738.878.698.868.80400,400
Sep 12, 20198.478.608.368.538.47485,900
Sep 11, 20198.648.688.418.458.39524,000
Sep 10, 20198.698.698.478.508.44588,400
Sep 09, 20198.488.598.398.408.34483,800
Sep 06, 20198.348.378.148.168.10466,300
Sep 05, 20198.048.208.048.128.06340,500
Sep 04, 20197.987.997.847.867.80263,200
Sep 03, 20197.977.977.867.877.81231,500
Aug 30, 20198.198.228.088.128.06274,000
Aug 29, 20198.098.138.058.088.02153,900
Aug 28, 20197.837.967.817.957.89143,100
Aug 27, 20198.018.027.807.827.77294,200
Aug 26, 20198.058.087.897.917.85231,700
Aug 23, 20198.018.117.857.877.81315,400
Aug 22, 20198.138.208.088.118.05207,200
Aug 21, 20198.028.178.018.128.06293,400
Aug 20, 20197.947.977.887.947.88328,600
Aug 19, 20197.847.967.817.927.86398,300
Aug 16, 20197.337.577.337.567.51431,700
Aug 15, 20197.267.357.217.257.20332,800
Aug 14, 20197.397.487.287.307.25488,300
Aug 13, 20197.427.747.397.547.49581,200
Aug 12, 20197.517.567.467.477.42542,200
Aug 09, 20197.737.777.647.687.63420,200
Aug 08, 20197.978.007.737.927.86575,200
Aug 07, 20197.908.007.867.977.91382,900
Aug 06, 20198.078.117.907.977.91369,100
Aug 05, 20197.917.917.727.817.76473,400
Aug 02, 20198.378.418.168.198.13320,600
Aug 01, 20198.458.528.288.308.24316,000
Jul 31, 20198.458.538.398.428.36452,100
Jul 30, 20198.488.488.368.388.32323,400
Jul 29, 20198.898.898.628.638.57284,000
Jul 26, 20199.029.028.838.838.77222,500
Jul 25, 20199.139.138.918.958.89269,000
Jul 24, 20199.019.099.019.089.02196,900
Jul 23, 20198.979.078.909.069.00370,800
Jul 22, 20199.039.058.898.898.83181,300
Jul 19, 20198.978.988.888.898.83295,600
Jul 18, 20198.818.978.788.948.88271,900
Jul 17, 20199.119.138.948.958.89249,300
Jul 16, 20199.189.209.089.149.08196,300
Jul 15, 20199.239.289.109.149.08173,400
Jul 12, 20199.219.239.149.199.13295,200
Jul 11, 20199.239.259.159.199.13259,600
Jul 10, 20198.959.048.949.038.97162,900
Jul 09, 20198.838.968.818.958.89230,800
Jul 08, 20198.929.008.868.908.84242,700
Jul 05, 20198.909.038.908.948.88385,500
Jul 03, 20199.179.219.089.119.05174,000
Jul 02, 20199.389.429.309.389.31456,200
Jul 01, 20199.449.529.399.499.42589,300
Jun 28, 20199.299.479.289.449.37377,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...