Register for real-time alerts, custom portfolio, and market movers
EURN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 19.16 | -0.09 | -0.47% | 19.28 | 19.46 | 19.10 | 67,051 |
| May 20 2024 | 19.25 | 0.34 | 1.80% | 18.99 | 19.40 | 18.87 | 75,614 |
| May 17 2024 | 18.91 | 0.22 | 1.18% | 18.98 | 19.07 | 18.81 | 60,093 |
| May 16 2024 | 18.69 | 0.07 | 0.38% | 18.60 | 18.98 | 18.45 | 58,524 |
| May 15 2024 | 18.62 | 0.12 | 0.65% | 18.41 | 18.73 | 18.41 | 64,455 |
| May 14 2024 | 18.50 | 0.35 | 1.93% | 18.15 | 18.50 | 18.03 | 52,598 |
| May 13 2024 | 18.15 | 0.01 | 0.06% | 18.10 | 18.25 | 17.52 | 116,669 |
| May 10 2024 | 18.14 | 0.49 | 2.78% | 17.85 | 18.16 | 17.78 | 107,951 |
| May 09 2024 | 17.65 | 0.36 | 2.08% | 17.25 | 17.66 | 17.12 | 107,821 |
| May 08 2024 | 17.29 | 1.25 | 7.79% | 16.49 | 17.29 | 16.44 | 305,641 |
| May 07 2024 | 16.04 | 0.29 | 1.84% | 15.75 | 16.05 | 15.75 | 56,494 |
| May 06 2024 | 15.75 | 0.03 | 0.19% | 15.82 | 15.84 | 15.72 | 35,667 |
| May 03 2024 | 15.72 | 0.09 | 0.58% | 15.70 | 15.88 | 15.68 | 35,658 |
| May 02 2024 | 15.63 | 0.03 | 0.19% | 15.77 | 15.77 | 15.59 | 37,295 |
| Apr 30 2024 | 15.60 | -0.07 | -0.45% | 15.64 | 15.81 | 15.60 | 40,265 |
| Apr 29 2024 | 15.67 | -0.20 | -1.26% | 15.89 | 15.90 | 15.67 | 43,851 |
| Apr 26 2024 | 15.87 | 0.35 | 2.26% | 15.53 | 15.89 | 15.53 | 58,088 |
| Apr 25 2024 | 15.52 | -0.03 | -0.19% | 15.49 | 15.54 | 15.32 | 43,784 |
| Apr 24 2024 | 15.55 | 0.19 | 1.24% | 15.37 | 15.59 | 15.37 | 23,581 |
| Apr 23 2024 | 15.36 | 0.06 | 0.39% | 15.45 | 15.45 | 15.30 | 25,364 |
| Apr 22 2024 | 15.30 | -0.08 | -0.52% | 15.18 | 15.41 | 15.18 | 24,422 |
| Apr 19 2024 | 15.38 | 0.12 | 0.79% | 15.20 | 15.39 | 15.07 | 59,888 |
| Apr 18 2024 | 15.26 | -0.22 | -1.42% | 15.40 | 15.46 | 15.26 | 29,779 |
| Apr 17 2024 | 15.48 | 0.23 | 1.51% | 15.25 | 15.64 | 15.25 | 30,839 |
| Apr 16 2024 | 15.25 | -0.08 | -0.52% | 15.25 | 15.60 | 15.17 | 59,875 |
| Apr 15 2024 | 15.33 | -0.12 | -0.78% | 15.25 | 15.44 | 15.25 | 57,293 |
| Apr 12 2024 | 15.45 | 0.11 | 0.72% | 15.40 | 15.65 | 15.36 | 100,824 |
| Apr 11 2024 | 15.34 | 0.08 | 0.52% | 15.30 | 15.43 | 15.28 | 71,251 |
| Apr 10 2024 | 15.26 | -0.17 | -1.10% | 15.30 | 15.42 | 15.26 | 297,938 |
| Apr 09 2024 | 15.43 | -0.13 | -0.84% | 15.55 | 15.62 | 15.32 | 54,971 |
| Apr 08 2024 | 15.56 | -0.19 | -1.21% | 15.57 | 15.80 | 15.56 | 44,367 |
| Apr 05 2024 | 15.75 | 0.06 | 0.38% | 15.60 | 15.82 | 15.60 | 73,029 |
| Apr 04 2024 | 15.69 | 0.19 | 1.23% | 15.58 | 15.72 | 15.58 | 91,607 |
| Apr 03 2024 | 15.50 | 0.00 | 0.00% | 15.50 | 15.61 | 15.47 | 97,408 |
| Apr 02 2024 | 15.50 | 0.15 | 0.98% | 15.33 | 15.53 | 15.33 | 133,757 |
| Mar 28 2024 | 15.35 | 0.25 | 1.66% | 15.38 | 15.38 | 15.10 | 182,518 |
| Mar 27 2024 | 15.10 | -0.08 | -0.53% | 15.10 | 15.195 | 15.04 | 157,897 |
| Mar 26 2024 | 15.18 | 0.18 | 1.20% | 14.945 | 15.18 | 14.945 | 386,703 |
| Mar 25 2024 | 15.00 | -0.10 | -0.66% | 14.87 | 15.00 | 14.76 | 417,087 |
| Mar 22 2024 | 15.10 | 1.14 | 8.17% | 15.08 | 15.10 | 14.78 | 480,961 |
| Mar 21 2024 | 13.96 | 0.92 | 7.06% | 14.12 | 14.12 | 13.60 | 4,888,832 |
| Mar 20 2024 | 13.04 | -1.18 | -8.27% | 14.00 | 14.00 | 12.695 | 533,466 |
| Mar 19 2024 | 14.215 | 0.04 | 0.25% | 14.10 | 14.485 | 13.405 | 235,633 |
| Mar 18 2024 | 14.18 | -1.42 | -9.10% | 15.60 | 15.60 | 14.15 | 424,189 |
| Mar 15 2024 | 15.60 | -0.70 | -4.29% | 16.20 | 16.335 | 15.60 | 756,136 |
| Mar 14 2024 | 16.30 | 0.05 | 0.31% | 16.20 | 16.345 | 16.20 | 61,575 |
| Mar 13 2024 | 16.25 | -0.08 | -0.49% | 16.27 | 16.39 | 16.195 | 141,517 |
| Mar 12 2024 | 16.33 | 0.04 | 0.25% | 16.255 | 16.345 | 16.25 | 90,671 |
| Mar 11 2024 | 16.29 | 0.05 | 0.31% | 16.22 | 16.305 | 16.195 | 59,095 |
| Mar 08 2024 | 16.24 | -0.07 | -0.40% | 16.33 | 16.375 | 16.21 | 49,426 |
| Mar 07 2024 | 16.305 | 0.05 | 0.31% | 16.30 | 16.39 | 16.28 | 100,056 |
| Mar 06 2024 | 16.255 | -0.07 | -0.43% | 16.33 | 16.375 | 16.25 | 58,889 |
| Mar 05 2024 | 16.325 | 0.02 | 0.15% | 16.285 | 16.42 | 16.285 | 77,354 |
| Mar 04 2024 | 16.30 | -0.06 | -0.34% | 16.325 | 16.375 | 16.30 | 196,524 |
| Mar 01 2024 | 16.355 | 0.01 | 0.06% | 16.355 | 16.43 | 16.345 | 103,699 |
| Feb 29 2024 | 16.345 | -0.01 | -0.06% | 16.305 | 16.375 | 16.25 | 110,310 |
| Feb 28 2024 | 16.355 | -0.01 | -0.03% | 16.325 | 16.40 | 16.295 | 101,780 |
| Feb 27 2024 | 16.36 | 0.03 | 0.18% | 16.30 | 16.39 | 16.30 | 96,323 |
| Feb 26 2024 | 16.33 | -0.05 | -0.31% | 16.35 | 16.43 | 16.33 | 120,304 |
| Feb 23 2024 | 16.38 | 0.00 | 0.03% | 16.34 | 16.42 | 16.185 | 82,376 |
| Feb 22 2024 | 16.375 | -0.06 | -0.37% | 16.43 | 16.44 | 16.375 | 103,836 |
