UK markets closed

Euronav NV (EURN.BR)

Brussels - Brussels Delayed price. Currency in EUR
Add to watchlist
15.72+0.09 (+0.58%)
At close: 05:35PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202415.7015.8815.6815.7215.7235,658
02 May 202415.7715.7715.5915.6315.6337,295
30 Apr 202415.6415.8115.6015.6015.6040,265
29 Apr 202415.8915.9015.6715.6715.6743,851
26 Apr 202415.5315.8915.5315.8715.8758,088
25 Apr 202415.4915.5415.3215.5215.5243,784
24 Apr 202415.3715.5915.3715.5515.5523,581
23 Apr 202415.4515.4515.3015.3615.3625,364
22 Apr 202415.1815.4115.1815.3015.3024,422
19 Apr 202415.2015.3915.0715.3815.3859,888
18 Apr 202415.4015.4615.2615.2615.2629,779
17 Apr 202415.2515.6415.2515.4815.4830,839
16 Apr 202415.2515.6015.1715.2515.2559,875
15 Apr 202415.2515.4415.2515.3315.3357,293
12 Apr 202415.4015.6515.3615.4515.45100,824
11 Apr 202415.3015.4315.2815.3415.3471,251
10 Apr 202415.3015.4215.2615.2615.26297,938
09 Apr 202415.5515.6215.3215.4315.4354,971
08 Apr 202415.5715.8015.5615.5615.5644,367
05 Apr 202415.6015.8215.6015.7515.7573,029
04 Apr 202415.5815.7215.5815.6915.6991,607
03 Apr 202415.5015.6115.4715.5015.5097,408
02 Apr 202415.3315.5315.3315.5015.50133,757
28 Mar 202415.3815.3815.1015.3515.35182,518
27 Mar 202415.1015.1915.0415.1015.10157,897
26 Mar 202414.9415.1814.9415.1815.18386,703
25 Mar 202414.8715.0014.7615.0015.00417,087
22 Mar 202415.0815.1014.7815.1015.10480,961
21 Mar 202414.1214.1213.6013.9613.964,888,832
20 Mar 202414.0014.0012.6913.0413.04533,466
19 Mar 202414.1014.4813.4014.2214.22235,633
18 Mar 202415.6015.6014.1514.1814.18424,189
15 Mar 202416.2016.3315.6015.6015.60756,136
14 Mar 202416.2016.3416.2016.3016.3061,575
13 Mar 202416.2716.3916.1916.2516.25141,517
12 Mar 202416.2516.3416.2516.3316.3390,671
11 Mar 202416.2216.3116.1916.2916.2959,095
08 Mar 202416.3316.3816.2116.2416.2449,426
07 Mar 202416.3016.3916.2816.3116.31100,056
06 Mar 202416.3316.3816.2516.2516.2558,889
05 Mar 202416.2816.4216.2816.3316.3377,354
04 Mar 202416.3316.3816.3016.3016.30196,524
01 Mar 202416.3516.4316.3416.3516.35103,699
29 Feb 202416.3116.3816.2516.3416.34110,310
28 Feb 202416.3316.4016.3016.3516.35101,780
27 Feb 202416.3016.3916.3016.3616.3696,323
26 Feb 202416.3516.4316.3316.3316.33120,304
23 Feb 202416.3416.4216.1816.3816.3882,376
22 Feb 202416.4316.4416.3816.3816.38103,836
21 Feb 202416.4916.5516.4216.4316.43130,914
20 Feb 202416.3616.4716.3116.4516.45187,453
19 Feb 202416.4016.4916.3716.4316.4394,115
16 Feb 202416.5016.5816.4416.4616.4699,285
15 Feb 202416.4716.5816.3316.4716.47160,823
14 Feb 202416.5916.6816.5616.5816.58125,274
13 Feb 202416.5116.6516.5016.5916.59258,828
12 Feb 202416.4016.5516.4016.5116.51236,475
09 Feb 202416.4116.5216.4016.4916.4957,566
08 Feb 202416.5216.5416.3816.5016.50105,748
07 Feb 202416.3516.5016.3516.5016.5083,838
06 Feb 202416.4316.5516.3516.5016.50108,085
05 Feb 202416.4616.5516.4616.5416.54141,895
02 Feb 202416.3116.4716.2516.4716.47134,280
01 Feb 202416.3716.5316.3416.3816.38266,536
31 Jan 202416.2416.3616.2316.3016.30177,947
30 Jan 202416.3816.3816.2516.2816.2888,167
29 Jan 202416.2316.3816.2316.3616.36105,366
26 Jan 202416.2816.3316.2116.2316.23189,158
25 Jan 202416.2716.2816.1516.2716.2789,545
24 Jan 202416.1916.2716.1516.2416.2464,654
23 Jan 202416.1816.3016.1016.3016.30105,621
22 Jan 202416.1016.1916.1016.1916.1944,161
19 Jan 202416.1016.2216.1016.1716.1746,818
18 Jan 202416.2516.2516.1416.2216.2270,424
17 Jan 202416.0516.2416.0516.2416.24147,400
16 Jan 202416.0316.2216.0316.1716.17115,342
15 Jan 202416.0916.1416.0716.1116.1156,019
12 Jan 202416.0916.1016.0016.0316.03129,474
11 Jan 202416.0616.0916.0116.0816.08111,275
10 Jan 202416.0416.1916.0416.0816.08108,057
09 Jan 202416.0616.1616.0616.1216.12123,528
08 Jan 202416.0216.1316.0216.0716.07229,390
05 Jan 202415.9616.1315.9616.0216.02227,997
04 Jan 202416.0716.2216.0416.0416.04133,235
03 Jan 202416.1016.1715.9816.1116.1184,705
02 Jan 202416.0016.0916.0016.0316.0373,602
29 Dec 202315.8215.9715.8115.9715.9749,674
28 Dec 202315.8915.9315.7915.9015.90131,676
27 Dec 202316.1016.1115.8215.8515.85107,549
22 Dec 202316.0916.1016.0016.0916.0948,856
21 Dec 202315.9416.0715.9416.0416.04143,811
20 Dec 202316.0616.1515.9716.0416.04193,852
19 Dec 202316.0816.0815.9716.0516.05111,997
18 Dec 202316.0016.2016.0016.1416.14273,182
15 Dec 202315.8116.0815.8116.0316.03256,236
14 Dec 202316.1316.1715.9015.9015.90177,230
13 Dec 202316.1116.2316.1116.2216.2292,923
12 Dec 202316.2516.2516.1016.2216.22152,240
12 Dec 20230.57 Dividend
11 Dec 202316.6816.7216.6516.7016.14213,039
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...