Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

21.08 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 6.606 6.720 6.527 6.591 2,824,619 +0.09(+1.32%)
Oct 30, 2018 6.491 6.613 6.416 6.505 1,545,066 -0.04(-0.66%)
Oct 29, 2018 6.548 6.720 6.484 6.548 1,881,030 +0.14(+2.12%)
Oct 26, 2018 6.212 6.426 6.190 6.412 1,326,135 +0.19(+2.99%)
Oct 25, 2018 6.240 6.283 6.176 6.226 1,027,448 +0.11(+1.88%)
Oct 24, 2018 6.204 6.280 6.111 6.111 1,105,366 -0.17(-2.74%)
Oct 23, 2018 6.212 6.308 6.176 6.283 1,201,709 -0.17(-2.66%)
Oct 22, 2018 6.405 6.455 6.369 6.455 752,381 +0.01(+0.11%)
Oct 19, 2018 6.520 6.548 6.419 6.448 744,092 -0.01(-0.11%)
Oct 18, 2018 6.512 6.555 6.448 6.455 478,709 -0.11(-1.74%)
Oct 17, 2018 6.656 6.656 6.527 6.570 702,488 -0.07(-1.08%)
Oct 16, 2018 6.520 6.706 6.512 6.641 681,418 +0.13(+1.98%)
Oct 15, 2018 6.484 6.525 6.448 6.512 343,093 +0.07(+1.11%)
Oct 12, 2018 6.405 6.527 6.383 6.441 653,506 +0.06(+0.90%)
Oct 11, 2018 6.219 6.444 6.204 6.383 2,725,986 -0.09(-1.44%)
Oct 10, 2018 6.591 6.634 6.462 6.477 2,182,538 -0.19(-2.90%)
Oct 09, 2018 6.527 6.699 6.498 6.670 898,828 +0.16(+2.42%)
Oct 08, 2018 6.477 6.538 6.441 6.512 477,203 -0.06(-0.98%)
Oct 05, 2018 6.563 6.613 6.541 6.577 570,038 -0.04(-0.54%)
Oct 04, 2018 6.527 6.620 6.512 6.613 1,116,682 +0.06(+0.98%)
Oct 03, 2018 6.484 6.591 6.477 6.548 723,898 +0.09(+1.33%)
Oct 02, 2018 6.391 6.527 6.391 6.462 1,090,268 -0.04(-0.55%)
Oct 01, 2018 6.383 6.520 6.383 6.498 1,474,141 +0.27(+4.25%)
Sep 28, 2018 6.161 6.269 6.090 6.233 680,026 +0.07(+1.16%)
Sep 27, 2018 6.305 6.305 6.126 6.161 944,815 +0.00(+0.00%)
Sep 26, 2018 6.341 6.341 6.126 6.161 431,738 -0.17(-2.71%)
Sep 25, 2018 6.262 6.333 6.262 6.333 568,665 +0.14(+2.30%)
Sep 24, 2018 6.227 6.333 6.191 6.191 371,245 +0.04(+0.58%)
Sep 21, 2018 6.084 6.191 6.084 6.155 422,139 +0.11(+1.76%)
Sep 20, 2018 6.120 6.155 6.031 6.049 580,842 +0.07(+1.19%)
Sep 19, 2018 6.013 6.049 5.942 5.978 377,302 +0.04(+0.60%)
Sep 18, 2018 5.871 5.960 5.871 5.942 740,748 +0.18(+3.09%)
Sep 17, 2018 5.871 5.906 5.728 5.764 332,463 -0.07(-1.22%)
Sep 14, 2018 5.871 5.906 5.800 5.835 556,482 +0.00(+0.00%)
Sep 13, 2018 5.871 5.906 5.835 5.835 252,124 -0.04(-0.61%)
Sep 12, 2018 5.906 5.977 5.871 5.871 467,456 -0.07(-1.20%)
Sep 11, 2018 5.835 5.978 5.800 5.942 382,809 +0.07(+1.21%)
Sep 10, 2018 5.835 5.906 5.835 5.871 238,968 +0.11(+1.85%)
Sep 07, 2018 5.764 5.835 5.728 5.764 755,466 -0.04(-0.61%)
Sep 06, 2018 5.835 5.906 5.800 5.800 502,381 -0.07(-1.21%)
Sep 05, 2018 5.906 5.942 5.817 5.871 610,275 -0.11(-1.79%)
Sep 04, 2018 6.084 6.120 5.942 5.978 671,186 -0.21(-3.45%)
Aug 31, 2018 6.191 6.191 6.191 0 -0.04(-0.57%)
Aug 30, 2018 6.155 6.298 6.120 6.227 705,675 +0.11(+1.74%)
Aug 29, 2018 6.120 6.155 6.084 6.120 404,974 +0.00(+0.00%)
Aug 28, 2018 6.120 6.227 6.049 6.120 632,979 -0.04(-0.58%)
Aug 27, 2018 6.084 6.227 6.066 6.155 542,826 +0.11(+1.76%)
Aug 24, 2018 6.049 6.102 5.995 6.049 712,747 +0.00(+0.00%)
Aug 23, 2018 6.049 6.084 6.013 6.049 554,649 +0.04(+0.59%)
Aug 22, 2018 6.120 6.155 5.978 6.013 1,035,416 +0.04(+0.60%)
Aug 21, 2018 5.942 6.049 5.889 5.978 1,384,263 +0.11(+1.82%)
Aug 20, 2018 5.728 5.906 5.719 5.871 844,610 +0.18(+3.13%)
Aug 17, 2018 5.586 5.800 5.551 5.693 1,201,917 +0.14(+2.56%)
Aug 16, 2018 5.515 5.568 5.479 5.551 854,568 +0.04(+0.65%)
Aug 15, 2018 5.515 5.586 5.426 5.515 1,399,059 -0.21(-3.73%)
Aug 14, 2018 5.764 5.800 5.693 5.728 673,828 +0.00(+0.00%)
Aug 13, 2018 5.835 5.906 5.693 5.728 718,982 -0.21(-3.59%)
Aug 10, 2018 5.764 6.013 5.764 5.942 647,262 -0.11(-1.76%)
Aug 09, 2018 6.262 6.298 6.013 6.049 1,502,724 +0.00(+0.00%)
Aug 08, 2018 6.049 6.049 6.013 6.049 524,810 +0.00(+0.00%)
Aug 07, 2018 6.013 6.049 5.978 6.049 657,700 +0.07(+1.19%)
Aug 06, 2018 5.978 6.031 5.924 5.978 796,212 +0.00(+0.00%)
Aug 03, 2018 6.013 6.049 5.906 5.978 1,075,584 -0.07(-1.18%)
Aug 02, 2018 6.049 6.084 6.013 6.049 601,121 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.