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 (%)
Mar 29, 2018 5.782 5.782 5.782 0 -0.07(-1.20%)
Mar 28, 2018 5.888 5.888 5.817 5.852 676,341 -0.04(-0.60%)
Mar 27, 2018 5.958 5.958 5.852 5.888 580,012 -0.07(-1.18%)
Mar 26, 2018 5.923 5.993 5.870 5.958 539,712 +0.07(+1.20%)
Mar 23, 2018 5.958 6.029 5.888 5.888 336,405 +0.00(+0.00%)
Mar 22, 2018 5.958 5.976 5.852 5.888 261,612 -0.18(-2.91%)
Mar 21, 2018 5.958 6.090 5.923 6.064 459,534 +0.14(+2.38%)
Mar 20, 2018 5.852 5.976 5.852 5.923 448,017 +0.04(+0.60%)
Mar 19, 2018 5.923 5.958 5.852 5.888 235,965 -0.14(-2.34%)
Mar 16, 2018 5.852 6.029 5.852 6.029 199,601 +0.11(+1.79%)
Mar 15, 2018 6.029 6.046 5.888 5.923 334,977 -0.11(-1.75%)
Mar 14, 2018 6.099 6.099 5.993 6.029 369,240 -0.14(-2.29%)
Mar 13, 2018 6.135 6.205 6.099 6.170 371,353 +0.07(+1.16%)
Mar 12, 2018 5.993 6.135 5.993 6.099 478,703 +0.11(+1.76%)
Mar 09, 2018 6.029 6.064 5.923 5.993 403,270 +0.00(+0.00%)
Mar 08, 2018 6.029 6.064 5.888 5.993 367,678 -0.07(-1.16%)
Mar 07, 2018 5.993 6.064 382,525 -0.04(-0.58%)
Mar 06, 2018 6.170 6.205 6.029 6.099 687,234 +0.18(+2.98%)
Mar 05, 2018 5.852 5.958 5.835 5.923 411,350 +0.07(+1.20%)
Mar 02, 2018 5.782 5.888 5.747 5.852 436,051 +0.14(+2.47%)
Mar 01, 2018 5.606 5.747 5.535 5.711 1,015,433 +0.11(+1.89%)
Feb 28, 2018 5.782 5.852 5.588 5.606 690,926 -0.21(-3.64%)
Feb 27, 2018 5.923 5.958 5.817 5.817 284,793 -0.14(-2.37%)
Feb 26, 2018 5.958 5.958 5.870 5.958 328,917 +0.00(+0.00%)
Feb 23, 2018 5.958 6.011 5.888 5.958 222,679 +0.00(+0.00%)
Feb 22, 2018 5.888 6.029 5.888 5.958 568,522 +0.07(+1.20%)
Feb 21, 2018 5.888 5.993 5.852 5.888 777,541 +0.04(+0.60%)
Feb 20, 2018 5.923 5.976 5.782 5.852 819,814 -0.04(-0.60%)
Feb 16, 2018 5.888 5.888 5.888 0 +0.00(+0.00%)
Feb 15, 2018 5.888 5.905 5.817 5.888 415,655 +0.04(+0.60%)
Feb 14, 2018 5.747 5.852 5.711 5.852 437,509 +0.11(+1.84%)
Feb 13, 2018 5.852 5.852 5.676 5.747 483,041 -0.14(-2.40%)
Feb 12, 2018 5.817 5.923 5.747 5.888 812,161 +0.42(+7.74%)
Feb 09, 2018 5.500 5.570 5.288 5.465 738,712 +0.07(+1.31%)
Feb 08, 2018 5.641 5.676 5.359 5.394 1,128,514 -0.28(-4.97%)
Feb 07, 2018 5.747 5.782 5.641 5.676 705,236 -0.04(-0.62%)
Feb 06, 2018 5.570 5.747 5.535 5.711 508,692 +0.05(+0.93%)
Feb 05, 2018 5.711 5.817 5.588 5.659 501,618 -0.16(-2.73%)
Feb 02, 2018 5.993 6.029 5.782 5.817 773,685 -0.14(-2.37%)
Feb 01, 2018 6.029 6.117 5.905 5.958 1,735,600 +0.04(+0.60%)
Jan 31, 2018 6.170 6.170 5.852 5.923 1,222,812 -0.28(-4.55%)
Jan 30, 2018 6.205 6.240 6.135 6.205 742,228 +0.00(+0.00%)
Jan 29, 2018 6.276 6.311 6.205 6.205 1,292,841 -0.18(-2.76%)
Jan 26, 2018 6.311 6.381 6.297 6.381 1,509,719 -0.04(-0.55%)
Jan 25, 2018 6.417 6.452 6.293 6.417 2,082,902 +0.21(+3.41%)
Jan 24, 2018 6.346 6.417 6.205 6.205 1,738,402 -0.11(-1.68%)
Jan 23, 2018 6.311 6.346 6.240 6.311 749,665 +0.04(+0.56%)
Jan 22, 2018 6.240 6.311 6.240 6.276 955,620 +0.00(+0.00%)
Jan 19, 2018 6.276 6.364 6.223 6.276 1,664,031 +0.00(+0.00%)
Jan 18, 2018 6.346 6.399 6.276 6.276 1,326,744 -0.07(-1.11%)
Jan 17, 2018 6.381 6.399 6.311 6.346 1,156,298 +0.07(+1.12%)
Jan 16, 2018 6.346 6.381 6.258 6.276 1,245,041 -0.04(-0.56%)
Jan 12, 2018 6.311 6.311 6.311 0 +0.00(+0.00%)
Jan 11, 2018 6.276 6.364 6.276 6.311 989,020 +0.04(+0.56%)
Jan 10, 2018 6.346 6.417 6.276 6.276 862,586 -0.07(-1.11%)
Jan 09, 2018 6.487 6.522 6.311 6.346 1,406,594 -0.07(-1.10%)
Jan 08, 2018 6.593 6.593 6.417 6.417 1,778,045 -0.14(-2.15%)
Jan 05, 2018 6.734 6.734 6.558 6.558 1,926,271 -0.18(-2.62%)
Jan 04, 2018 6.769 6.804 6.663 6.734 1,638,453 +0.14(+2.14%)
Jan 03, 2018 6.699 6.699 6.558 6.593 1,262,530 -0.04(-0.53%)
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.