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 (%)
Aug 31, 2015 8.190 8.333 8.036 8.277 1,225,240 +0.06(+0.68%)
Aug 28, 2015 8.197 8.407 8.141 8.221 1,934,296 +0.02(+0.23%)
Aug 27, 2015 8.190 8.277 8.048 8.203 1,630,922 +0.08(+0.99%)
Aug 26, 2015 8.240 8.277 7.949 8.122 1,260,557 +0.12(+1.47%)
Aug 25, 2015 8.487 8.487 7.980 8.005 3,126,294 +0.50(+6.67%)
Aug 24, 2015 7.696 7.933 7.473 7.504 2,630,225 -0.55(-6.83%)
Aug 21, 2015 8.228 8.240 8.005 8.054 1,873,750 -0.01(-0.15%)
Aug 20, 2015 8.283 8.370 8.061 8.067 1,785,017 -0.25(-2.97%)
Aug 19, 2015 8.499 8.518 8.271 8.314 1,667,295 -0.30(-3.52%)
Aug 18, 2015 8.629 8.660 8.518 8.617 1,572,652 -0.15(-1.76%)
Aug 17, 2015 8.827 8.827 8.734 8.771 696,459 -0.11(-1.18%)
Aug 14, 2015 8.815 8.895 8.741 8.877 1,280,892 +0.14(+1.63%)
Aug 13, 2015 8.716 8.741 8.660 8.734 1,369,286 +0.05(+0.57%)
Aug 12, 2015 8.759 8.790 8.506 8.685 1,431,640 -0.11(-1.26%)
Aug 11, 2015 9.000 9.000 8.679 8.796 1,296,702 -0.16(-1.79%)
Aug 10, 2015 8.957 8.969 8.778 8.957 935,289 -0.01(-0.14%)
Aug 07, 2015 9.068 9.068 8.932 8.969 1,226,656 -0.08(-0.89%)
Aug 06, 2015 9.062 9.081 8.982 9.050 861,628 +0.01(+0.07%)
Aug 05, 2015 9.124 9.142 8.932 9.043 4,123,743 -0.39(-4.13%)
Aug 04, 2015 9.649 9.662 9.408 9.433 641,527 -0.12(-1.23%)
Aug 03, 2015 9.550 9.686 9.482 9.550 1,166,359 +0.17(+1.78%)
Jul 31, 2015 9.649 9.649 9.340 9.383 1,543,554 -0.17(-1.75%)
Jul 30, 2015 9.785 9.816 9.285 9.550 1,649,092 -0.35(-3.56%)
Jul 29, 2015 10.08 10.13 9.796 9.903 1,186,587 +0.02(+0.25%)
Jul 28, 2015 9.785 9.909 9.748 9.878 833,099 +0.13(+1.33%)
Jul 27, 2015 9.785 9.829 9.625 9.748 1,065,559 +0.03(+0.32%)
Jul 24, 2015 9.921 9.958 9.606 9.717 1,159,845 -0.06(-0.57%)
Jul 23, 2015 10.23 10.29 9.680 9.773 1,676,161 -0.30(-2.95%)
Jul 22, 2015 10.08 10.11 9.983 10.07 788,617 -0.02(-0.18%)
Jul 21, 2015 10.18 10.22 10.05 10.09 1,237,868 +0.11(+1.05%)
Jul 20, 2015 10.13 10.17 9.983 9.983 1,473,064 -0.02(-0.19%)
Jul 17, 2015 9.829 10.07 9.748 10.00 1,784,108 +0.16(+1.63%)
Jul 16, 2015 9.829 9.866 9.618 9.841 1,908,902 +0.29(+3.04%)
Jul 15, 2015 9.625 9.673 9.470 9.550 1,296,782 +0.06(+0.59%)
Jul 14, 2015 9.544 9.637 9.495 9.495 588,095 +0.01(+0.13%)
Jul 13, 2015 9.587 9.600 9.346 9.482 1,295,143 +0.06(+0.66%)
Jul 10, 2015 9.563 9.569 9.285 9.421 1,755,449 +0.30(+3.25%)
Jul 09, 2015 9.235 9.272 9.068 9.124 526,282 +0.03(+0.34%)
Jul 08, 2015 9.149 9.161 9.013 9.093 492,656 -0.15(-1.67%)
Jul 07, 2015 9.210 9.285 9.037 9.247 279,704 -0.09(-0.99%)
Jul 06, 2015 9.297 9.408 9.235 9.340 357,451 -0.14(-1.44%)
Jul 02, 2015 9.489 9.476 9.476 9.476 365,933 +0.11(+1.12%)
Jul 01, 2015 9.445 9.470 9.322 9.371 1,059,530 +0.22(+2.36%)
Jun 30, 2015 9.235 9.254 9.062 9.155 287,832 +0.01(+0.14%)
Jun 29, 2015 9.155 9.260 9.138 9.142 412,429 -0.01(-0.14%)
Jun 26, 2015 9.291 9.309 9.115 9.155 1,054,169 +0.01(+0.14%)
Jun 25, 2015 9.427 9.427 9.130 9.142 766,011 -0.23(-2.50%)
Jun 24, 2015 9.470 9.538 9.371 9.377 385,961 -0.09(-0.91%)
Jun 23, 2015 9.489 9.544 9.390 9.464 888,165 -0.08(-0.84%)
Jun 22, 2015 9.489 9.581 9.421 9.544 593,069 +0.17(+1.85%)
Jun 19, 2015 9.303 9.390 9.303 9.371 1,328,896 +0.13(+1.40%)
Jun 18, 2015 9.291 9.408 9.217 9.241 1,491,307 +0.13(+1.42%)
Jun 17, 2015 9.068 9.260 9.062 9.111 673,002 +0.08(+0.89%)
Jun 16, 2015 9.056 9.149 8.926 9.031 1,209,066 -0.09(-0.95%)
Jun 15, 2015 8.932 9.220 8.926 9.118 654,715 -0.02(-0.27%)
Jun 12, 2015 9.192 9.269 9.074 9.142 572,432 -0.15(-1.60%)
Jun 11, 2015 9.019 9.390 8.963 9.291 2,198,055 +0.04(+0.40%)
Jun 10, 2015 8.994 9.315 8.945 9.254 2,420,873 +0.30(+3.31%)
Jun 09, 2015 8.771 9.111 8.765 8.957 1,258,111 +0.06(+0.69%)
Jun 08, 2015 8.802 8.951 8.716 8.895 1,206,900 +0.09(+1.05%)
Jun 05, 2015 8.605 8.846 8.549 8.802 1,531,479 +0.14(+1.57%)
Jun 04, 2015 8.679 8.741 8.605 8.666 1,224,224 -0.04(-0.50%)
Jun 03, 2015 8.654 8.734 8.654 8.710 513,384 +0.10(+1.15%)
Jun 02, 2015 8.450 8.623 8.382 8.611 1,323,130 +0.23(+2.80%)
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.