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 (%)
Apr 30, 2019 6.792 6.828 6.696 6.707 632,511 -0.05(-0.74%)
Apr 29, 2019 6.635 6.778 6.635 6.757 577,842 +0.07(+1.07%)
Apr 26, 2019 6.721 6.721 6.621 6.685 571,206 -0.06(-0.85%)
Apr 25, 2019 6.742 6.778 6.599 6.742 696,933 +0.00(+0.00%)
Apr 24, 2019 6.821 6.821 6.728 6.742 640,636 -0.09(-1.36%)
Apr 23, 2019 6.828 6.892 6.807 6.835 531,915 -0.11(-1.54%)
Apr 22, 2019 6.828 7.043 6.778 6.942 903,020 +0.14(+2.10%)
Apr 18, 2019 6.771 6.814 6.764 6.799 500,714 -0.01(-0.21%)
Apr 17, 2019 6.778 6.835 6.764 6.814 1,164,821 +0.11(+1.60%)
Apr 16, 2019 6.664 6.742 6.656 6.707 658,268 -0.03(-0.42%)
Apr 15, 2019 6.664 6.764 6.649 6.735 750,006 +0.04(+0.64%)
Apr 12, 2019 6.685 6.735 6.642 6.692 752,890 +0.04(+0.65%)
Apr 11, 2019 6.506 6.664 6.442 6.649 1,045,140 +0.10(+1.53%)
Apr 10, 2019 6.356 6.592 6.349 6.549 1,032,864 +0.19(+3.04%)
Apr 09, 2019 6.278 6.370 6.249 6.356 1,083,715 +0.09(+1.37%)
Apr 08, 2019 6.120 6.292 6.120 6.270 1,322,598 +0.26(+4.28%)
Apr 05, 2019 6.006 6.020 5.956 6.013 601,416 +0.12(+2.06%)
Apr 04, 2019 5.913 5.949 5.891 5.891 247,622 -0.07(-1.20%)
Apr 03, 2019 6.049 6.070 5.934 5.963 405,728 -0.02(-0.36%)
Apr 02, 2019 6.006 6.020 5.956 5.984 541,234 -0.04(-0.59%)
Apr 01, 2019 5.963 6.034 5.938 6.020 747,299 +0.19(+3.31%)
Mar 29, 2019 5.806 5.856 5.784 5.827 568,408 +0.11(+2.00%)
Mar 28, 2019 5.670 5.734 5.670 5.713 545,907 +0.00(+0.00%)
Mar 27, 2019 5.720 5.727 5.641 5.713 521,396 +0.04(+0.63%)
Mar 26, 2019 5.727 5.781 5.670 5.677 719,428 -0.06(-1.12%)
Mar 25, 2019 5.720 5.766 5.691 5.741 703,527 -0.05(-0.86%)
Mar 22, 2019 5.863 5.877 5.777 5.791 732,609 -0.18(-2.99%)
Mar 21, 2019 5.941 5.984 5.916 5.970 562,482 +0.13(+2.20%)
Mar 20, 2019 5.798 5.874 5.770 5.841 178,303 +0.03(+0.49%)
Mar 19, 2019 5.891 5.899 5.784 5.813 374,345 -0.07(-1.22%)
Mar 18, 2019 5.791 5.920 5.791 5.884 534,579 +0.14(+2.49%)
Mar 15, 2019 5.691 5.748 5.684 5.741 716,944 +0.04(+0.63%)
Mar 14, 2019 5.663 5.727 5.655 5.706 744,425 -0.02(-0.37%)
Mar 13, 2019 5.698 5.763 5.663 5.727 647,495 +0.02(+0.38%)
Mar 12, 2019 5.634 5.741 5.634 5.706 492,831 +0.08(+1.40%)
Mar 11, 2019 5.570 5.648 5.570 5.627 560,930 +0.04(+0.64%)
Mar 08, 2019 5.577 5.613 5.549 5.591 488,266 -0.05(-0.89%)
Mar 07, 2019 5.605 5.655 5.548 5.641 664,395 -0.09(-1.50%)
Mar 06, 2019 5.820 5.838 5.727 5.727 408,128 -0.10(-1.72%)
Mar 05, 2019 5.849 5.849 5.806 5.827 764,266 +0.01(+0.12%)
Mar 04, 2019 5.820 5.841 5.791 5.820 493,098 +0.10(+1.75%)
Mar 01, 2019 5.763 5.784 5.670 5.720 702,538 +0.12(+2.17%)
Feb 28, 2019 5.684 5.691 5.591 5.598 1,071,989 -0.07(-1.26%)
Feb 27, 2019 5.627 5.677 5.584 5.670 1,451,993 +0.09(+1.54%)
Feb 26, 2019 5.684 5.702 5.577 5.584 688,411 -0.09(-1.51%)
Feb 25, 2019 5.677 5.727 5.598 5.670 849,064 +0.00(+0.00%)
Feb 22, 2019 5.791 5.791 5.663 5.670 473,301 +0.01(+0.25%)
Feb 21, 2019 5.684 5.691 5.620 5.655 403,065 -0.01(-0.25%)
Feb 20, 2019 5.748 5.748 5.663 5.670 518,519 -0.06(-1.12%)
Feb 19, 2019 5.670 5.770 5.670 5.734 513,072 -0.04(-0.62%)
Feb 15, 2019 5.748 5.791 5.706 5.770 603,654 +0.06(+1.13%)
Feb 14, 2019 5.655 5.713 5.648 5.706 386,396 +0.07(+1.27%)
Feb 13, 2019 5.634 5.684 5.620 5.634 381,992 -0.03(-0.51%)
Feb 12, 2019 5.677 5.691 5.591 5.663 585,020 +0.20(+3.67%)
Feb 11, 2019 5.434 5.491 5.427 5.462 321,069 +0.00(+0.00%)
Feb 08, 2019 5.470 5.491 5.420 5.462 290,498 -0.02(-0.39%)
Feb 07, 2019 5.520 5.541 5.427 5.484 453,261 -0.16(-2.91%)
Feb 06, 2019 5.720 5.748 5.634 5.648 484,336 -0.01(-0.25%)
Feb 05, 2019 5.684 5.770 5.655 5.663 553,918 +0.08(+1.41%)
Feb 04, 2019 5.563 5.591 5.534 5.584 378,087 +0.06(+1.03%)
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.