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

Euronav NV (NY: EURN )

21.08 +4.57 (+27.68%)
Streaming Delayed 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 (%)
Mar 31, 2017 5.563 5.633 5.493 5.528 423,300 -0.07(-1.25%)
Mar 30, 2017 5.598 5.668 5.563 5.598 426,476 +0.03(+0.63%)
Mar 29, 2017 5.493 5.588 5.493 5.563 628,039 +0.00(+0.00%)
Mar 28, 2017 5.528 5.598 5.493 5.563 545,986 +0.03(+0.63%)
Mar 27, 2017 5.633 5.633 5.458 5.528 701,849 -0.07(-1.25%)
Mar 24, 2017 5.563 5.651 5.528 5.598 957,631 +0.07(+1.27%)
Mar 23, 2017 5.528 5.598 5.493 5.528 691,426 +0.00(+0.00%)
Mar 22, 2017 5.598 5.633 5.511 5.528 878,389 +0.00(+0.00%)
Mar 21, 2017 5.773 5.773 5.458 5.528 1,349,282 -0.21(-3.66%)
Mar 20, 2017 5.843 5.878 5.633 5.738 1,148,050 -0.10(-1.80%)
Mar 17, 2017 5.668 5.948 5.633 5.843 2,368,305 +0.24(+4.38%)
Mar 16, 2017 5.598 5.633 5.563 5.598 755,179 +0.03(+0.63%)
Mar 15, 2017 5.528 5.598 5.528 5.563 1,249,616 +0.00(+0.00%)
Mar 14, 2017 5.563 5.581 5.458 5.563 681,589 -0.03(-0.63%)
Mar 13, 2017 5.563 5.598 5.546 5.598 547,999 +0.03(+0.63%)
Mar 10, 2017 5.598 5.633 5.511 5.563 950,901 +0.03(+0.63%)
Mar 09, 2017 5.528 5.563 5.458 5.528 447,918 +0.00(+0.00%)
Mar 08, 2017 5.563 5.598 5.458 5.528 909,813 -0.03(-0.63%)
Mar 07, 2017 5.668 5.703 5.563 5.563 816,234 -0.14(-2.45%)
Mar 06, 2017 5.668 5.703 5.598 5.703 331,464 +0.03(+0.62%)
Mar 03, 2017 5.773 5.773 5.633 5.668 855,481 -0.03(-0.61%)
Mar 02, 2017 5.703 5.773 5.668 5.703 829,352 +0.00(+0.00%)
Mar 01, 2017 5.878 5.878 5.703 5.703 1,166,065 +0.03(+0.62%)
Feb 28, 2017 5.703 5.738 5.633 5.668 903,550 -0.03(-0.61%)
Feb 27, 2017 5.598 5.738 5.598 5.703 859,357 +0.10(+1.88%)
Feb 24, 2017 5.598 5.598 5.528 5.598 464,798 -0.03(-0.62%)
Feb 23, 2017 5.703 5.703 5.563 5.633 932,194 -0.10(-1.83%)
Feb 22, 2017 5.738 5.773 5.651 5.738 359,651 -0.03(-0.61%)
Feb 21, 2017 5.773 5.843 5.721 5.773 796,105 +0.03(+0.61%)
Feb 17, 2017 5.738 5.738 5.738 0 +0.07(+1.23%)
Feb 16, 2017 5.633 5.721 5.616 5.668 484,881 +0.07(+1.25%)
Feb 15, 2017 5.633 5.703 5.598 5.598 592,580 +0.00(+0.00%)
Feb 14, 2017 5.633 5.668 5.528 5.598 589,969 -0.07(-1.23%)
Feb 13, 2017 5.738 5.738 5.598 5.668 700,298 +0.03(+0.62%)
Feb 10, 2017 5.528 5.633 5.511 5.633 802,640 +0.14(+2.55%)
Feb 09, 2017 5.493 5.528 5.423 5.493 700,593 +0.03(+0.64%)
Feb 08, 2017 5.388 5.493 5.371 5.458 429,009 +0.03(+0.65%)
Feb 07, 2017 5.388 5.493 5.388 5.423 508,862 +0.03(+0.65%)
Feb 06, 2017 5.423 5.493 5.388 5.388 489,755 -0.07(-1.28%)
Feb 03, 2017 5.423 5.493 5.388 5.458 341,087 +0.07(+1.30%)
Feb 02, 2017 5.423 5.493 5.353 5.388 640,464 +0.00(+0.00%)
Feb 01, 2017 5.423 5.476 5.353 5.388 632,817 -0.10(-1.91%)
Jan 31, 2017 5.388 5.528 5.388 5.493 502,802 +0.14(+2.61%)
Jan 30, 2017 5.388 5.493 5.318 5.353 764,680 -0.07(-1.29%)
Jan 27, 2017 5.423 5.528 5.388 5.423 711,819 +0.00(+0.00%)
Jan 26, 2017 5.353 5.563 5.318 5.423 2,274,712 -0.28(-4.91%)
Jan 25, 2017 5.773 5.808 5.703 5.703 578,538 -0.17(-2.98%)
Jan 24, 2017 5.738 5.931 5.714 5.878 1,986,475 +0.14(+2.44%)
Jan 23, 2017 5.703 5.773 5.616 5.738 990,608 -0.03(-0.61%)
Jan 20, 2017 5.703 5.843 5.668 5.773 943,700 +0.00(+0.00%)
Jan 19, 2017 5.703 5.773 5.598 5.773 978,895 -0.07(-1.20%)
Jan 18, 2017 5.808 5.843 5.773 5.843 615,086 +0.03(+0.60%)
Jan 17, 2017 5.843 5.913 5.773 5.808 604,793 +0.00(+0.00%)
Jan 13, 2017 5.808 5.808 5.808 0 -0.03(-0.60%)
Jan 12, 2017 5.843 5.896 5.756 5.843 360,124 +0.03(+0.60%)
Jan 11, 2017 5.738 5.913 5.738 5.808 1,221,825 +0.03(+0.61%)
Jan 10, 2017 5.773 5.843 5.703 5.773 986,736 -0.10(-1.79%)
Jan 09, 2017 5.878 5.913 5.808 5.878 502,434 +0.00(+0.00%)
Jan 06, 2017 5.843 5.942 5.808 5.878 814,526 -0.10(-1.75%)
Jan 05, 2017 5.878 5.983 5.843 5.983 686,177 +0.14(+2.40%)
Jan 04, 2017 5.878 5.913 5.808 5.843 672,313 -0.07(-1.18%)
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.