NYSE:EURN
Euronav NV Stock Price (Quote)
$20.17
+0.510 (+2.59%)
At Close: May 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $16.11 | $20.19 | Tuesday, 14th May 2024 EURN stock ended at $20.17. This is 2.59% more than the trading day before Monday, 13th May 2024. During the day the stock fluctuated 2.70% from a day low at $19.66 to a day high of $20.19. |
90 days | $14.10 | $20.19 | |
52 weeks | $14.10 | $20.19 |
Date | Open | High | Low | Close | Volume |
Jun 22, 2023 | $16.00 | $16.24 | $15.82 | $16.24 | 1 119 684 |
Jun 21, 2023 | $16.23 | $16.42 | $16.11 | $16.16 | 1 025 734 |
Jun 20, 2023 | $16.27 | $16.21 | $15.66 | $16.07 | 1 403 856 |
Jun 16, 2023 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
Jun 15, 2023 | $16.43 | $16.62 | $16.28 | $16.44 | 1 670 075 |
Jun 14, 2023 | $16.15 | $16.49 | $16.11 | $16.19 | 2 096 103 |
Jun 13, 2023 | $16.24 | $16.61 | $15.53 | $15.84 | 3 769 090 |
Jun 12, 2023 | $16.47 | $16.88 | $15.89 | $15.97 | 3 858 054 |
Jun 09, 2023 | $16.34 | $16.49 | $16.08 | $16.31 | 1 914 583 |
Jun 08, 2023 | $15.64 | $16.36 | $15.58 | $16.04 | 2 940 637 |
Jun 07, 2023 | $15.91 | $16.38 | $15.63 | $16.30 | 2 711 498 |
Jun 06, 2023 | $15.08 | $16.03 | $15.03 | $15.99 | 3 181 690 |
Jun 05, 2023 | $15.46 | $15.60 | $15.26 | $15.39 | 2 189 079 |
Jun 02, 2023 | $15.64 | $16.25 | $15.64 | $15.96 | 2 701 481 |
Jun 01, 2023 | $14.92 | $15.26 | $14.79 | $15.16 | 2 860 482 |
May 31, 2023 | $15.30 | $16.11 | $15.15 | $15.44 | 6 554 242 |
May 30, 2023 | $15.85 | $15.96 | $15.51 | $15.95 | 2 158 570 |
May 26, 2023 | $15.84 | $15.97 | $15.59 | $15.85 | 951 313 |
May 25, 2023 | $15.95 | $16.04 | $15.56 | $15.59 | 1 320 229 |
May 24, 2023 | $15.86 | $16.14 | $15.75 | $16.00 | 1 050 728 |
May 23, 2023 | $16.38 | $16.44 | $16.02 | $16.04 | 896 838 |
May 22, 2023 | $16.66 | $16.82 | $16.44 | $16.51 | 1 018 819 |
May 19, 2023 | $16.49 | $17.08 | $16.44 | $16.77 | 1 015 252 |
May 18, 2023 | $16.18 | $16.25 | $15.78 | $16.17 | 1 140 277 |
May 17, 2023 | $16.56 | $16.66 | $16.30 | $16.38 | 1 042 270 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EURN stock historical prices to predict future price movements?
Trend Analysis: Examine the EURN stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EURN stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.