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

Euronav NV (NY: EURN )

16.20 -0.31 (-1.88%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 22, 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 (%)
May 31, 2019 6.061 6.090 5.997 6.018 621,543 -0.17(-2.78%)
May 30, 2019 6.169 6.219 6.133 6.190 448,348 -0.11(-1.71%)
May 29, 2019 6.197 6.312 6.161 6.298 755,682 -0.06(-1.01%)
May 28, 2019 6.376 6.448 6.355 6.362 665,145 -0.16(-2.42%)
May 24, 2019 6.520 6.563 6.484 6.520 932,942 -0.06(-0.87%)
May 23, 2019 6.742 6.742 6.570 6.577 786,047 -0.31(-4.47%)
May 22, 2019 6.964 6.985 6.842 6.885 586,972 -0.14(-1.94%)
May 21, 2019 7.064 7.093 7.010 7.021 361,137 -0.02(-0.31%)
May 20, 2019 6.992 7.093 6.974 7.043 356,910 -0.05(-0.71%)
May 17, 2019 7.215 7.222 7.086 7.093 310,422 -0.14(-1.88%)
May 16, 2019 7.193 7.318 7.193 7.229 880,087 +0.01(+0.10%)
May 15, 2019 7.021 7.265 7.007 7.222 1,044,169 +0.32(+4.56%)
May 14, 2019 6.799 6.914 6.785 6.907 655,636 +0.27(+4.10%)
May 13, 2019 6.727 6.735 6.616 6.634 483,600 -0.17(-2.53%)
May 10, 2019 6.849 6.849 6.735 6.806 603,537 +0.06(+0.96%)
May 09, 2019 6.713 6.785 6.699 6.742 396,606 -0.01(-0.21%)
May 08, 2019 6.813 6.828 6.749 6.756 370,018 -0.01(-0.21%)
May 07, 2019 6.778 6.864 6.756 6.770 429,767 -0.16(-2.38%)
May 06, 2019 6.942 6.957 6.871 6.935 410,919 -0.02(-0.31%)
May 03, 2019 6.942 7.021 6.942 6.957 519,092 +0.14(+2.00%)
May 02, 2019 6.821 6.885 6.799 6.821 408,991 +0.12(+1.82%)
May 01, 2019 6.792 6.806 6.695 6.699 378,161 -0.02(-0.32%)
Apr 30, 2019 6.806 6.842 6.709 6.720 631,218 -0.05(-0.74%)
Apr 29, 2019 6.649 6.792 6.649 6.770 576,661 +0.07(+1.07%)
Apr 26, 2019 6.735 6.735 6.634 6.699 570,038 -0.06(-0.85%)
Apr 25, 2019 6.756 6.792 6.613 6.756 695,508 +0.00(+0.00%)
Apr 24, 2019 6.835 6.835 6.742 6.756 639,326 -0.09(-1.36%)
Apr 23, 2019 6.842 6.907 6.821 6.849 530,828 -0.11(-1.54%)
Apr 22, 2019 6.842 7.057 6.792 6.957 901,174 +0.14(+2.10%)
Apr 18, 2019 6.785 6.828 6.778 6.813 499,691 -0.01(-0.21%)
Apr 17, 2019 6.792 6.849 6.778 6.828 1,162,440 +0.11(+1.60%)
Apr 16, 2019 6.677 6.756 6.670 6.720 656,923 -0.03(-0.42%)
Apr 15, 2019 6.677 6.778 6.663 6.749 748,472 +0.04(+0.64%)
Apr 12, 2019 6.699 6.749 6.656 6.706 751,351 +0.04(+0.65%)
Apr 11, 2019 6.520 6.677 6.455 6.663 1,043,004 +0.10(+1.53%)
Apr 10, 2019 6.369 6.606 6.362 6.563 1,030,753 +0.19(+3.04%)
Apr 09, 2019 6.290 6.383 6.262 6.369 1,081,500 +0.09(+1.37%)
Apr 08, 2019 6.133 6.305 6.133 6.283 1,319,894 +0.26(+4.28%)
Apr 05, 2019 6.018 6.032 5.968 6.025 600,187 +0.12(+2.06%)
Apr 04, 2019 5.925 5.961 5.903 5.903 247,116 -0.07(-1.20%)
Apr 03, 2019 6.061 6.083 5.946 5.975 404,899 -0.02(-0.36%)
Apr 02, 2019 6.018 6.032 5.968 5.997 540,128 -0.04(-0.59%)
Apr 01, 2019 5.975 6.047 5.950 6.032 745,772 +0.19(+3.31%)
Mar 29, 2019 5.818 5.868 5.796 5.839 567,247 +0.11(+2.00%)
Mar 28, 2019 5.681 5.746 5.681 5.724 544,791 +0.00(+0.00%)
Mar 27, 2019 5.732 5.739 5.653 5.724 520,330 +0.04(+0.63%)
Mar 26, 2019 5.739 5.792 5.681 5.689 717,958 -0.06(-1.12%)
Mar 25, 2019 5.732 5.778 5.703 5.753 702,089 -0.05(-0.86%)
Mar 22, 2019 5.875 5.889 5.789 5.803 731,112 -0.18(-2.99%)
Mar 21, 2019 5.954 5.997 5.929 5.982 561,333 +0.13(+2.20%)
Mar 20, 2019 5.810 5.886 5.782 5.853 177,938 +0.03(+0.49%)
Mar 19, 2019 5.903 5.911 5.796 5.825 373,580 -0.07(-1.21%)
Mar 18, 2019 5.803 5.932 5.803 5.896 533,487 +0.14(+2.49%)
Mar 15, 2019 5.703 5.760 5.696 5.753 715,479 +0.04(+0.63%)
Mar 14, 2019 5.674 5.739 5.667 5.717 742,903 -0.02(-0.37%)
Mar 13, 2019 5.710 5.775 5.674 5.739 646,171 +0.02(+0.38%)
Mar 12, 2019 5.646 5.753 5.646 5.717 491,824 +0.08(+1.40%)
Mar 11, 2019 5.581 5.660 5.581 5.638 559,783 +0.04(+0.64%)
Mar 08, 2019 5.588 5.624 5.560 5.603 487,268 -0.05(-0.89%)
Mar 07, 2019 5.617 5.667 5.560 5.653 663,036 -0.09(-1.50%)
Mar 06, 2019 5.832 5.850 5.739 5.739 407,294 -0.10(-1.72%)
Mar 05, 2019 5.861 5.861 5.818 5.839 762,704 +0.01(+0.12%)
Mar 04, 2019 5.832 5.853 5.803 5.832 492,090 +0.10(+1.75%)
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.