Get the Stockscreener App
19.50
1.09%
+0.21
Euronav NV Stock (EURN) Price History
The historical daily chart and data for Euronav NV stock (EURN), show that the latest closing stock price as of May 10, 2024, is $19.50.
- Euronav NV all-time high stock price is $21.00, occurred on December 05, 2022.
- The lowest Euronav NV stock price recorded was $6.65 on December 02, 2016. Since then, Euronav NV's stock price has risen over 193.23% to $19.50 now.
- The 52-week high stock price for EURN is $19.71, representing a 1.08% increase from the current share price, occurred on May 10, 2024.
- The 52-week low stock price for EURN is $14.10, indicating a -27.69% decrease from the current share price, occurred on March 20, 2024.
- The closing price of Euronav NV (EURN) stock in the beginning of 2023 was $9.14. The stock closed the year at $17.04, a gain of over 86.43% for the year.
The table below shows more information about EURN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 10, 2024 | $19.71 | $19.34 | $0.37 | 473,640.0 | +1.09% |
| May 09, 2024 | $19.30 | $18.57 | $0.735 | 467,719.0 | +3.71% |
| May 08, 2024 | $18.66 | $17.79 | $0.87 | 442,934.0 | +7.14% |
| May 07, 2024 | $17.44 | $17.09 | $0.35 | 358,003.0 | +2.66% |
| May 06, 2024 | $17.05 | $16.87 | $0.1801 | 198,153.0 | -0.53% |
| May 03, 2024 | $17.10 | $16.86 | $0.24 | 142,650.0 | +0.29% |
| May 02, 2024 | $16.96 | $16.67 | $0.29 | 188,189.0 | +1.74% |
| May 01, 2024 | $16.76 | $16.51 | $0.25 | 170,028.0 | -0.18% |
| Apr 30, 2024 | $16.85 | $16.58 | $0.27 | 118,155.0 | -0.36% |
| Apr 29, 2024 | $16.89 | $16.70 | $0.187 | 181,081.0 | -0.59% |
| Apr 26, 2024 | $16.99 | $16.65 | $0.34 | 358,852.0 | +2.62% |
| Apr 25, 2024 | $16.59 | $16.35 | $0.24 | 203,057.0 | +0.00% |
| Apr 24, 2024 | $16.66 | $16.40 | $0.26 | 116,671.0 | -0.85% |
| Apr 23, 2024 | $16.63 | $16.27 | $0.36 | 120,263.0 | +1.66% |
| Apr 22, 2024 | $16.41 | $16.21 | $0.20 | 169,529.0 | -0.37% |
| Apr 19, 2024 | $16.41 | $16.11 | $0.298 | 243,090.0 | -0.12% |
| Apr 18, 2024 | $16.45 | $16.25 | $0.20 | 261,287.0 | -0.79% |
| Apr 17, 2024 | $16.63 | $16.46 | $0.17 | 219,194.0 | +0.24% |
| Apr 16, 2024 | $16.48 | $16.11 | $0.37 | 301,943.0 | +1.73% |
| Apr 15, 2024 | $16.41 | $16.18 | $0.23 | 418,118.0 | -0.61% |
| Apr 12, 2024 | $16.66 | $16.22 | $0.44 | 514,883.0 | -1.81% |
| Apr 11, 2024 | $16.73 | $16.41 | $0.325 | 363,612.0 | +1.04% |
Euronav NV Stock (EURN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Euronav NV stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EURN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Euronav NV stock price history provides a foundation for understanding how the company's stock has evolved over time.
Euronav NV Stock (EURN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $19.71 | $16.51 | $3.20 | 2,914,956.0 | +16.84% |
| Apr, 2024 | $17.09 | $16.11 | $0.98 | 7,437,272.0 | +0.36% |
| Mar, 2024 | $17.86 | $14.10 | $3.76 | 36,819,649.0 | -6.10% |
| Feb, 2024 | $17.85 | $17.67 | $0.18 | 34,916,333.0 | +0.34% |
| Jan, 2024 | $17.73 | $17.54 | $0.19 | 23,642,051.0 | +0.34% |
Euronav NV Stock (EURN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $18.02 | $17.45 | $0.57 | 28,722,078.0 | -2.22% |
| Nov, 2023 | $18.20 | $17.78 | $0.42 | 33,742,432.0 | +0.90% |
| Oct, 2023 | $17.95 | $14.45 | $3.50 | 59,182,353.0 | +8.52% |
| Sep, 2023 | $17.89 | $15.03 | $2.86 | 28,108,874.0 | -4.59% |
| Aug, 2023 | $18.50 | $15.91 | $2.59 | 25,831,211.0 | +4.30% |
| Jul, 2023 | $16.68 | $14.74 | $1.94 | 17,029,720.0 | +8.48% |
| Jun, 2023 | $16.88 | $14.71 | $2.17 | 41,732,363.0 | -1.42% |
| May, 2023 | $17.23 | $15.15 | $2.08 | 30,593,524.0 | -10.23% |
| Apr, 2023 | $18.41 | $15.85 | $2.56 | 21,835,722.0 | +2.44% |
| Mar, 2023 | $19.18 | $16.11 | $3.07 | 32,961,064.0 | -7.80% |
| Feb, 2023 | $18.89 | $15.59 | $3.30 | 38,184,759.0 | +15.69% |
| Jan, 2023 | $16.90 | $12.94 | $3.96 | 82,808,684.0 | -7.63% |
Euronav NV Stock (EURN) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.00 | $16.51 | $4.49 | 51,529,475.0 | -12.62% |
| Nov, 2022 | $20.75 | $18.17 | $2.58 | 24,450,914.0 | +9.37% |
| Oct, 2022 | $18.66 | $14.20 | $4.46 | 24,484,845.0 | +15.85% |
| Sep, 2022 | $19.16 | $14.81 | $4.35 | 27,542,880.0 | -5.23% |
| Aug, 2022 | $17.24 | $13.81 | $3.43 | 28,153,417.0 | +19.85% |
| Jul, 2022 | $14.09 | $10.51 | $3.58 | 26,877,344.0 | +13.58% |
| Jun, 2022 | $13.81 | $11.20 | $2.62 | 26,605,694.0 | -6.80% |
| May, 2022 | $13.25 | $9.94 | $3.31 | 46,336,693.0 | +8.20% |
| Apr, 2022 | $13.24 | $10.89 | $2.35 | 62,364,786.0 | +11.92% |
| Mar, 2022 | $12.16 | $9.78 | $2.38 | 42,310,079.0 | -6.29% |
| Feb, 2022 | $11.37 | $8.20 | $3.17 | 32,409,153.0 | +35.58% |
| Jan, 2022 | $9.56 | $7.91 | $1.66 | 20,883,342.0 | -6.41% |
0.34%
1.13%
Cap:
|
Volume (24h):