UK markets close in 6 hours 50 minutes

Euronav NV (0K9A.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
12.72-0.06 (-0.48%)
As of 06:45PM BST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 May 202418.9919.3518.8918.8918.892,368
17 May 202418.8119.0218.8618.9018.903,109
16 May 202418.6518.9518.5018.9518.9515,860
15 May 202418.4018.6718.4818.5418.543,705
14 May 202418.0018.4518.0618.1118.1120,444
13 May 202418.1318.2117.8917.9117.9110,592
10 May 202417.7818.1517.8418.0818.089,452
09 May 202417.2517.5817.1017.5517.555,524
08 May 202416.2017.1216.5817.1217.1212,611
07 May 202415.8316.0415.8315.9715.9721,179
03 May 202415.6615.8115.7415.7715.771,382
02 May 202415.9515.6815.6415.6715.674,991
01 May 2024------
30 Apr 202415.4015.7615.6015.6115.611,117
29 Apr 202415.8515.9115.7115.7715.776,751
26 Apr 202415.6015.8715.5315.5315.539,617
25 Apr 202415.4915.5215.3215.5215.5212,333
24 Apr 202415.4415.5915.4315.4315.436,556
23 Apr 202415.4515.4515.3515.4115.4115,996
22 Apr 202415.0015.4115.2115.3215.328,069
19 Apr 202415.2015.3815.0815.1715.1719,300
18 Apr 202415.6415.4815.2615.2615.264,198
17 Apr 202415.3815.6015.4415.5315.537,726
16 Apr 202415.2715.5615.2415.3015.3019,841
15 Apr 202415.3215.4415.3215.3315.339,131
12 Apr 202415.3115.6315.4015.5215.5235,146
11 Apr 202415.2715.4315.3015.3215.3218,171
10 Apr 202415.3115.3915.2615.3015.3048,353
09 Apr 202415.5515.6315.3715.4615.4615,142
08 Apr 202415.5215.8015.5615.5715.5724,419
05 Apr 202415.6515.8115.6115.7315.7320,433
04 Apr 202415.5715.6915.5815.6315.6319,778
03 Apr 202415.5315.5915.4815.5115.5113,470
02 Apr 202415.2515.5115.3515.5015.5027,899
28 Mar 202415.0015.3515.1715.3015.3025,625
27 Mar 202415.2015.1815.0715.1015.1099,126
26 Mar 202414.7515.1815.0115.1715.1776,404
25 Mar 202414.9014.9814.7714.9814.9860,002
22 Mar 202415.1015.1014.7815.0715.07126,363
21 Mar 202413.6014.1113.6413.7613.76570,602
20 Mar 202414.0113.8112.7013.0613.06137,247
19 Mar 202414.0414.4213.4514.2214.2219,442
18 Mar 202415.6015.5614.1814.9014.90106,443
15 Mar 202416.1616.2415.8515.8515.85100,990
14 Mar 202416.1916.3416.2516.3116.3155,752
13 Mar 202416.2616.3916.2216.2916.2918,126
12 Mar 202416.2516.3316.2516.3216.3239,744
11 Mar 202416.2216.3116.1716.2916.2912,745
08 Mar 202416.3316.3516.2416.2416.2413,129
07 Mar 202416.2616.3416.2816.3016.3042,131
06 Mar 202416.3616.3716.2616.2916.29179,080
05 Mar 202416.2916.4016.2816.2816.2861,784
04 Mar 202416.3316.3516.3016.3216.3262,228
01 Mar 202416.3416.4116.3516.3616.3616,464
29 Feb 202416.3116.3816.2616.3616.3623,506
28 Feb 202416.2216.4016.3016.3716.3719,445
27 Feb 202416.2916.3816.3016.3816.3834,719
26 Feb 202416.3516.4216.3316.3616.36100,865
23 Feb 202416.3316.4116.2216.4016.4012,879
22 Feb 202416.4316.4316.3816.4016.4061,371
21 Feb 202416.4016.5516.4316.4616.4647,514
20 Feb 202416.3516.4516.3516.4216.4251,643
19 Feb 202416.2416.4816.4016.4416.4483,168
16 Feb 202416.4716.5216.4416.5016.5027,332
15 Feb 202416.4616.5716.3616.4816.4897,166
14 Feb 202416.5016.6816.5616.5616.56240,905
13 Feb 202416.4016.6316.5216.5816.5837,813
12 Feb 202416.3416.5416.4116.4816.4823,688
09 Feb 202416.3616.5016.4116.4916.49762,027
08 Feb 202416.5516.5216.4216.5016.50216,423
07 Feb 202416.4116.5016.4216.5016.5034,853
06 Feb 202416.5016.5316.4816.5116.5125,741
05 Feb 202416.4516.5416.4716.5116.5140,854
02 Feb 202416.3016.4716.2916.2916.2941,431
01 Feb 202416.3816.4816.3816.4516.45200,142
31 Jan 202416.2416.3216.2516.2816.2823,170
30 Jan 202416.3816.3316.2816.3016.3022,043
29 Jan 202416.2316.3616.3016.3216.32139,854
26 Jan 202416.2816.3216.2216.2916.29169,857
25 Jan 202416.1416.2816.1816.2416.2422,969
24 Jan 202416.1916.2516.1816.2216.2216,995
23 Jan 202416.1816.3016.1416.1416.1437,749
22 Jan 202416.1116.1916.1516.1716.1710,714
19 Jan 202416.1016.2016.1616.2016.2020,967
18 Jan 202416.2516.2316.1516.1916.19197,826
17 Jan 202416.1516.2416.1716.1716.17166,822
16 Jan 202416.0316.1916.1416.1616.1615,866
15 Jan 202416.0416.1416.0616.0916.0914,029
12 Jan 202416.1016.0816.0216.0516.0568,636
11 Jan 202416.0016.0916.0016.0516.0516,327
10 Jan 202416.0416.1916.0516.0916.0932,897
09 Jan 202416.0216.1616.0616.1216.12214,872
08 Jan 202415.9816.1216.0416.0916.0947,956
05 Jan 202415.9616.1215.9616.0116.01160,841
04 Jan 202416.0616.1416.0416.1016.1027,115
03 Jan 202416.1016.1715.9816.1316.1320,755
02 Jan 202415.6216.0716.0016.0516.05168,356
29 Dec 202315.6815.9715.8215.9315.9327,419
28 Dec 202316.0015.9215.8415.8815.8833,671
27 Dec 202316.0916.1515.8415.8615.8615,173
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...