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

Euronav NV (NY: EURN )

17.27 +0.36 (+2.10%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 (%)
Mar 29, 2019 5.591 5.639 5.570 5.612 590,220 +0.11(+2.00%)
Mar 28, 2019 5.460 5.522 5.460 5.502 566,855 +0.00(+0.00%)
Mar 27, 2019 5.508 5.515 5.433 5.502 541,403 +0.03(+0.63%)
Mar 26, 2019 5.515 5.567 5.460 5.467 747,035 -0.06(-1.12%)
Mar 25, 2019 5.508 5.553 5.481 5.529 730,524 -0.05(-0.86%)
Mar 22, 2019 5.646 5.660 5.564 5.577 760,722 -0.17(-2.99%)
Mar 21, 2019 5.722 5.763 5.698 5.749 584,067 +0.12(+2.20%)
Mar 20, 2019 5.584 5.656 5.557 5.625 185,145 +0.03(+0.49%)
Mar 19, 2019 5.674 5.681 5.570 5.598 388,710 -0.07(-1.22%)
Mar 18, 2019 5.577 5.701 5.577 5.667 555,093 +0.14(+2.49%)
Mar 15, 2019 5.481 5.536 5.474 5.529 744,456 +0.03(+0.63%)
Mar 14, 2019 5.453 5.515 5.446 5.495 772,991 -0.02(-0.37%)
Mar 13, 2019 5.488 5.550 5.453 5.515 672,341 +0.02(+0.38%)
Mar 12, 2019 5.426 5.529 5.426 5.495 511,743 +0.08(+1.40%)
Mar 11, 2019 5.364 5.440 5.364 5.419 582,454 +0.03(+0.64%)
Mar 08, 2019 5.371 5.405 5.344 5.385 507,002 -0.05(-0.89%)
Mar 07, 2019 5.398 5.446 5.343 5.433 689,889 -0.08(-1.50%)
Mar 06, 2019 5.605 5.622 5.515 5.515 423,789 -0.10(-1.72%)
Mar 05, 2019 5.632 5.632 5.591 5.612 793,593 +0.01(+0.12%)
Mar 04, 2019 5.605 5.625 5.577 5.605 512,020 +0.10(+1.75%)
Mar 01, 2019 5.550 5.570 5.460 5.508 729,497 +0.12(+2.17%)
Feb 28, 2019 5.474 5.481 5.385 5.391 1,113,124 -0.07(-1.26%)
Feb 27, 2019 5.419 5.467 5.378 5.460 1,507,711 +0.08(+1.54%)
Feb 26, 2019 5.474 5.491 5.371 5.378 714,827 -0.08(-1.51%)
Feb 25, 2019 5.467 5.515 5.391 5.460 881,646 +0.00(+0.00%)
Feb 22, 2019 5.577 5.577 5.453 5.460 491,463 +0.01(+0.25%)
Feb 21, 2019 5.474 5.481 5.412 5.446 418,532 -0.01(-0.25%)
Feb 20, 2019 5.536 5.536 5.453 5.460 538,416 -0.06(-1.12%)
Feb 19, 2019 5.460 5.557 5.460 5.522 532,761 -0.03(-0.62%)
Feb 15, 2019 5.536 5.577 5.495 5.557 626,818 +0.06(+1.13%)
Feb 14, 2019 5.446 5.502 5.440 5.495 401,223 +0.07(+1.27%)
Feb 13, 2019 5.426 5.474 5.412 5.426 396,650 -0.03(-0.51%)
Feb 12, 2019 5.467 5.481 5.385 5.453 607,469 +0.19(+3.67%)
Feb 11, 2019 5.233 5.288 5.226 5.261 333,390 +0.00(+0.00%)
Feb 08, 2019 5.267 5.288 5.219 5.261 301,645 -0.02(-0.39%)
Feb 07, 2019 5.316 5.336 5.226 5.281 470,654 -0.16(-2.91%)
Feb 06, 2019 5.508 5.536 5.426 5.440 502,921 -0.01(-0.25%)
Feb 05, 2019 5.474 5.557 5.446 5.453 575,174 +0.08(+1.41%)
Feb 04, 2019 5.357 5.385 5.329 5.378 392,595 +0.06(+1.03%)
Feb 01, 2019 5.316 5.364 5.295 5.323 521,090 -0.03(-0.64%)
Jan 31, 2019 5.419 5.433 5.329 5.357 340,256 +0.03(+0.52%)
Jan 30, 2019 5.371 5.378 5.261 5.329 482,142 +0.08(+1.44%)
Jan 29, 2019 5.329 5.357 5.233 5.254 310,626 -0.01(-0.26%)
Jan 28, 2019 5.185 5.288 5.185 5.267 450,474 +0.08(+1.59%)
Jan 25, 2019 5.226 5.274 5.171 5.185 656,736 +0.05(+0.94%)
Jan 24, 2019 5.309 5.350 5.109 5.137 644,566 -0.25(-4.60%)
Jan 23, 2019 5.323 5.398 5.309 5.385 744,668 +0.24(+4.69%)
Jan 22, 2019 5.288 5.295 5.123 5.144 433,069 -0.21(-3.98%)
Jan 18, 2019 5.316 5.391 5.278 5.357 582,087 +0.05(+0.91%)
Jan 17, 2019 5.226 5.357 5.226 5.309 196,981 +0.01(+0.13%)
Jan 16, 2019 5.288 5.329 5.247 5.302 304,670 -0.03(-0.65%)
Jan 15, 2019 5.302 5.350 5.281 5.336 188,295 +0.10(+1.97%)
Jan 14, 2019 5.178 5.267 5.171 5.233 161,071 -0.05(-0.91%)
Jan 11, 2019 5.267 5.288 5.212 5.281 283,782 -0.03(-0.65%)
Jan 10, 2019 5.357 5.385 5.281 5.316 306,095 -0.08(-1.41%)
Jan 09, 2019 5.446 5.467 5.309 5.391 570,185 +0.12(+2.35%)
Jan 08, 2019 5.336 5.364 5.264 5.267 528,988 +0.05(+0.92%)
Jan 07, 2019 5.192 5.278 5.175 5.219 547,521 +0.08(+1.47%)
Jan 04, 2019 5.095 5.205 5.054 5.144 366,418 +0.13(+2.61%)
Jan 03, 2019 5.033 5.088 4.999 5.013 331,265 +0.05(+0.97%)
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.