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

Euronav NV (NY: EURN )

21.08 UNCHANGED
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 (%)
Jun 28, 2019 6.642 6.771 6.635 6.749 528,267 +0.14(+2.05%)
Jun 27, 2019 6.542 6.628 6.542 6.614 868,759 +0.11(+1.76%)
Jun 26, 2019 6.435 6.513 6.431 6.499 635,938 +0.14(+2.13%)
Jun 25, 2019 6.471 6.471 6.363 6.363 730,735 +0.00(+0.00%)
Jun 24, 2019 6.435 6.456 6.356 6.363 688,195 -0.06(-1.00%)
Jun 21, 2019 6.428 6.446 6.360 6.428 701,419 +0.05(+0.78%)
Jun 20, 2019 6.285 6.428 6.278 6.378 828,149 +0.37(+6.19%)
Jun 19, 2019 5.963 6.056 5.956 6.006 686,037 +0.01(+0.12%)
Jun 18, 2019 5.970 6.070 5.970 5.999 692,572 +0.03(+0.48%)
Jun 17, 2019 5.927 5.984 5.899 5.970 236,396 +0.01(+0.24%)
Jun 14, 2019 6.063 6.063 5.945 5.956 444,768 -0.14(-2.23%)
Jun 13, 2019 6.092 6.149 6.077 6.092 490,343 +0.21(+3.52%)
Jun 12, 2019 6.006 6.020 5.870 5.884 446,963 -0.25(-4.08%)
Jun 11, 2019 6.185 6.220 6.120 6.135 526,650 +0.05(+0.82%)
Jun 10, 2019 6.163 6.170 6.077 6.084 481,674 -0.03(-0.47%)
Jun 07, 2019 6.156 6.195 6.102 6.113 744,358 +0.04(+0.59%)
Jun 06, 2019 6.092 6.170 6.063 6.077 541,062 +0.14(+2.41%)
Jun 05, 2019 5.999 6.027 5.913 5.934 336,965 -0.08(-1.31%)
Jun 04, 2019 5.992 6.042 5.956 6.013 844,008 +0.05(+0.84%)
Jun 03, 2019 5.941 6.013 5.927 5.963 611,073 -0.04(-0.71%)
May 31, 2019 6.049 6.077 5.984 6.006 622,816 -0.17(-2.78%)
May 30, 2019 6.156 6.206 6.120 6.177 449,266 -0.11(-1.71%)
May 29, 2019 6.185 6.299 6.149 6.285 757,230 -0.06(-1.01%)
May 28, 2019 6.363 6.435 6.342 6.349 666,508 -0.16(-2.42%)
May 24, 2019 6.506 6.549 6.471 6.506 934,853 -0.06(-0.87%)
May 23, 2019 6.728 6.728 6.556 6.564 787,657 -0.31(-4.47%)
May 22, 2019 6.950 6.971 6.828 6.871 588,174 -0.14(-1.94%)
May 21, 2019 7.050 7.078 6.996 7.007 361,876 -0.02(-0.31%)
May 20, 2019 6.978 7.078 6.960 7.028 357,641 -0.05(-0.71%)
May 17, 2019 7.200 7.207 7.071 7.078 311,058 -0.14(-1.88%)
May 16, 2019 7.178 7.303 7.178 7.214 881,889 +0.01(+0.10%)
May 15, 2019 7.007 7.250 6.992 7.207 1,046,308 +0.31(+4.56%)
May 14, 2019 6.785 6.900 6.771 6.892 656,979 +0.27(+4.10%)
May 13, 2019 6.714 6.721 6.603 6.621 484,590 -0.17(-2.53%)
May 10, 2019 6.835 6.835 6.721 6.792 604,773 +0.06(+0.96%)
May 09, 2019 6.699 6.771 6.685 6.728 397,419 -0.01(-0.21%)
May 08, 2019 6.799 6.814 6.735 6.742 370,776 -0.01(-0.21%)
May 07, 2019 6.764 6.849 6.742 6.757 430,648 -0.16(-2.38%)
May 06, 2019 6.928 6.942 6.857 6.921 411,760 -0.02(-0.31%)
May 03, 2019 6.928 7.007 6.928 6.942 520,155 +0.14(+2.00%)
May 02, 2019 6.807 6.871 6.785 6.807 409,829 +0.12(+1.82%)
May 01, 2019 6.778 6.792 6.681 6.685 378,936 -0.02(-0.32%)
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%)
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.