Register to chat with like-minded investors on our interactive forums.
EURN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 16.69 | -0.06 | -0.36% | 16.75 | 16.85 | 16.58 | 119,665 |
| Apr 29 2024 | 16.75 | -0.10 | -0.59% | 16.85 | 16.887 | 16.70 | 188,524 |
| Apr 26 2024 | 16.85 | 0.43 | 2.62% | 16.78 | 16.99 | 16.65 | 359,452 |
| Apr 25 2024 | 16.42 | 0.00 | 0.00% | 16.45 | 16.59 | 16.35 | 206,228 |
| Apr 24 2024 | 16.42 | -0.14 | -0.85% | 16.58 | 16.66 | 16.40 | 118,687 |
| Apr 23 2024 | 16.56 | 0.27 | 1.66% | 16.34 | 16.63 | 16.27 | 120,269 |
| Apr 22 2024 | 16.29 | -0.06 | -0.37% | 16.30 | 16.41 | 16.21 | 173,161 |
| Apr 19 2024 | 16.35 | -0.02 | -0.12% | 16.15 | 16.41 | 16.112 | 247,836 |
| Apr 18 2024 | 16.37 | -0.13 | -0.79% | 16.39 | 16.45 | 16.25 | 262,557 |
| Apr 17 2024 | 16.50 | 0.04 | 0.24% | 16.48 | 16.63 | 16.46 | 219,194 |
| Apr 16 2024 | 16.46 | 0.28 | 1.73% | 16.28 | 16.48 | 16.11 | 301,958 |
| Apr 15 2024 | 16.18 | -0.10 | -0.61% | 16.30 | 16.41 | 16.18 | 420,978 |
| Apr 12 2024 | 16.28 | -0.30 | -1.81% | 16.56 | 16.66 | 16.22 | 514,883 |
| Apr 11 2024 | 16.58 | 0.17 | 1.04% | 16.48 | 16.73 | 16.405 | 363,617 |
| Apr 10 2024 | 16.41 | -0.20 | -1.20% | 16.53 | 16.56 | 16.28 | 464,146 |
| Apr 09 2024 | 16.61 | 0.02 | 0.12% | 16.60 | 16.97 | 16.41 | 804,246 |
| Apr 08 2024 | 16.59 | -0.39 | -2.30% | 17.00 | 17.05 | 16.55 | 574,391 |
| Apr 05 2024 | 16.98 | 0.21 | 1.25% | 16.80 | 17.09 | 16.80 | 616,256 |
| Apr 04 2024 | 16.77 | -0.10 | -0.59% | 16.92 | 17.01 | 16.77 | 531,304 |
| Apr 03 2024 | 16.87 | 0.26 | 1.57% | 16.72 | 16.87 | 16.655 | 315,286 |
| Apr 02 2024 | 16.61 | 0.00 | 0.00% | 16.71 | 16.73 | 16.605 | 197,414 |
| Apr 01 2024 | 16.61 | -0.02 | -0.12% | 16.67 | 16.697 | 16.58 | 385,820 |
| Mar 28 2024 | 16.63 | 0.18 | 1.09% | 16.50 | 16.69 | 16.46 | 267,585 |
| Mar 27 2024 | 16.45 | 0.04 | 0.24% | 16.28 | 16.45 | 16.27 | 407,375 |
| Mar 26 2024 | 16.41 | 0.18 | 1.11% | 16.25 | 16.42 | 16.175 | 410,566 |
| Mar 25 2024 | 16.23 | 0.25 | 1.56% | 16.01 | 16.33 | 15.93 | 845,268 |
| Mar 22 2024 | 15.98 | -0.05 | -0.31% | 16.21 | 16.30 | 15.97 | 1,570,152 |
| Mar 21 2024 | 16.03 | 1.34 | 9.12% | 14.94 | 16.04 | 14.81 | 5,004,907 |
| Mar 20 2024 | 14.69 | -0.71 | -4.61% | 14.46 | 14.84 | 14.10 | 3,788,481 |
| Mar 19 2024 | 15.40 | -0.08 | -0.52% | 15.25 | 15.88 | 15.25 | 1,383,965 |
| Mar 18 2024 | 15.48 | -0.94 | -5.72% | 16.26 | 16.375 | 15.43 | 1,601,230 |
| Mar 15 2024 | 16.42 | -1.43 | -8.01% | 17.68 | 17.80 | 16.38 | 3,096,037 |
| Mar 14 2024 | 17.85 | 0.10 | 0.56% | 17.75 | 17.86 | 17.73 | 786,164 |
| Mar 13 2024 | 17.75 | -0.04 | -0.22% | 17.80 | 17.83 | 17.66 | 2,995,320 |
| Mar 12 2024 | 17.79 | 0.00 | 0.00% | 17.77 | 17.80 | 17.77 | 444,929 |
| Mar 11 2024 | 17.79 | -0.01 | -0.06% | 17.80 | 17.81 | 17.78 | 503,316 |
| Mar 08 2024 | 17.80 | 0.03 | 0.17% | 17.77 | 17.81 | 17.77 | 1,909,752 |
| Mar 07 2024 | 17.77 | -0.02 | -0.11% | 17.78 | 17.82 | 17.76 | 3,949,948 |
| Mar 06 2024 | 17.79 | 0.05 | 0.28% | 17.72 | 17.80 | 17.72 | 1,737,553 |
| Mar 05 2024 | 17.74 | 0.01 | 0.06% | 17.72 | 17.77 | 17.72 | 1,870,557 |
| Mar 04 2024 | 17.73 | 0.09 | 0.51% | 17.70 | 17.735 | 17.68 | 3,211,437 |
| Mar 01 2024 | 17.64 | -0.07 | -0.40% | 17.71 | 17.745 | 17.64 | 1,060,447 |
| Feb 29 2024 | 17.71 | -0.02 | -0.11% | 17.70 | 17.725 | 17.70 | 1,178,339 |
| Feb 28 2024 | 17.73 | 0.03 | 0.17% | 17.71 | 17.74 | 17.70 | 3,658,464 |
| Feb 27 2024 | 17.70 | -0.05 | -0.28% | 17.72 | 17.74 | 17.67 | 1,870,752 |
| Feb 26 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.76 | 17.74 | 877,135 |
| Feb 23 2024 | 17.75 | 0.00 | 0.00% | 17.75 | 17.76 | 17.73 | 705,291 |
| Feb 22 2024 | 17.75 | -0.01 | -0.06% | 17.75 | 17.77 | 17.73 | 1,363,860 |
| Feb 21 2024 | 17.76 | -0.02 | -0.11% | 17.81 | 17.81 | 17.75 | 953,006 |
| Feb 20 2024 | 17.78 | 0.04 | 0.23% | 17.74 | 17.85 | 17.72 | 4,140,519 |
| Feb 16 2024 | 17.74 | -0.03 | -0.17% | 17.75 | 17.77 | 17.74 | 728,273 |
| Feb 15 2024 | 17.77 | 0.01 | 0.06% | 17.74 | 17.80 | 17.73 | 992,590 |
| Feb 14 2024 | 17.76 | -0.06 | -0.34% | 17.81 | 17.82 | 17.72 | 2,475,191 |
| Feb 13 2024 | 17.82 | 0.00 | 0.00% | 17.80 | 17.83 | 17.75 | 1,813,363 |
| Feb 12 2024 | 17.82 | 0.01 | 0.06% | 17.79 | 17.84 | 17.77 | 2,550,455 |
| Feb 09 2024 | 17.81 | 0.03 | 0.17% | 17.79 | 17.81 | 17.76 | 1,205,319 |
| Feb 08 2024 | 17.78 | -0.02 | -0.11% | 17.75 | 17.79 | 17.75 | 2,325,627 |
| Feb 07 2024 | 17.80 | 0.05 | 0.28% | 17.74 | 17.81 | 17.72 | 2,237,477 |
| Feb 06 2024 | 17.75 | 0.04 | 0.23% | 17.71 | 17.75 | 17.70 | 2,099,660 |
| Feb 05 2024 | 17.71 | -0.01 | -0.06% | 17.73 | 17.73 | 17.70 | 1,292,264 |
| Feb 02 2024 | 17.72 | -0.01 | -0.06% | 17.73 | 17.73 | 17.71 | 1,007,867 |
| Feb 01 2024 | 17.73 | 0.08 | 0.45% | 17.74 | 17.78 | 17.685 | 2,393,193 |
