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 (%)
Sep 29, 2017 5.676 5.817 5.659 5.711 1,350,018 +0.11(+1.89%)
Sep 28, 2017 5.535 5.623 5.518 5.606 811,729 +0.18(+3.25%)
Sep 27, 2017 5.465 5.535 5.394 5.429 653,643 +0.00(+0.00%)
Sep 26, 2017 5.535 5.535 5.429 5.429 462,233 -0.11(-1.91%)
Sep 25, 2017 5.606 5.641 5.535 5.535 439,353 -0.03(-0.51%)
Sep 22, 2017 5.633 5.633 5.563 5.563 692,406 -0.07(-1.24%)
Sep 21, 2017 5.668 5.668 5.633 5.633 267,773 -0.03(-0.62%)
Sep 20, 2017 5.668 5.703 5.598 5.668 1,256,742 +0.07(+1.25%)
Sep 19, 2017 5.633 5.686 5.598 5.598 686,657 +0.03(+0.63%)
Sep 18, 2017 5.563 5.668 5.546 5.563 931,772 +0.00(+0.00%)
Sep 15, 2017 5.598 5.668 5.563 5.563 565,239 +0.00(+0.00%)
Sep 14, 2017 5.633 5.668 5.563 5.563 391,180 -0.07(-1.24%)
Sep 13, 2017 5.668 5.669 5.581 5.633 757,838 +0.07(+1.26%)
Sep 12, 2017 5.598 5.668 5.528 5.563 636,321 +0.00(+0.00%)
Sep 11, 2017 5.598 5.668 5.528 5.563 674,306 -0.03(-0.63%)
Sep 08, 2017 5.598 5.651 5.563 5.598 964,468 -0.03(-0.62%)
Sep 07, 2017 5.563 5.668 5.546 5.633 1,154,529 +0.17(+3.21%)
Sep 06, 2017 5.388 5.493 5.388 5.458 562,435 +0.07(+1.30%)
Sep 05, 2017 5.353 5.406 5.283 5.388 634,125 +0.10(+1.99%)
Sep 01, 2017 5.353 5.388 5.283 5.283 447,241 -0.03(-0.66%)
Aug 31, 2017 5.318 5.371 5.283 5.318 645,810 +0.03(+0.66%)
Aug 30, 2017 5.353 5.353 5.248 5.283 471,547 -0.10(-1.95%)
Aug 29, 2017 5.388 5.423 5.353 5.388 420,042 +0.00(+0.00%)
Aug 28, 2017 5.458 5.493 5.353 5.388 435,711 +0.00(+0.00%)
Aug 25, 2017 5.283 5.423 5.283 5.388 347,279 +0.17(+3.36%)
Aug 24, 2017 5.178 5.248 5.161 5.213 720,063 +0.14(+2.76%)
Aug 23, 2017 5.039 5.109 5.039 5.074 582,281 +0.07(+1.40%)
Aug 22, 2017 5.004 5.039 4.969 5.004 975,714 +0.10(+2.14%)
Aug 21, 2017 5.004 5.039 4.864 4.899 1,445,699 +0.03(+0.72%)
Aug 18, 2017 4.969 4.969 4.864 4.864 1,153,383 +0.03(+0.72%)
Aug 17, 2017 5.004 5.039 4.829 4.829 1,224,650 -0.14(-2.82%)
Aug 16, 2017 5.004 5.039 4.969 4.969 516,750 +0.03(+0.71%)
Aug 15, 2017 5.004 5.021 4.934 4.934 648,017 -0.10(-2.08%)
Aug 14, 2017 5.074 5.098 4.969 5.039 656,411 +0.00(+0.00%)
Aug 11, 2017 5.004 5.074 4.969 5.039 1,503,358 -0.17(-3.36%)
Aug 10, 2017 5.283 5.318 5.178 5.213 1,057,102 -0.07(-1.32%)
Aug 09, 2017 5.318 5.388 5.248 5.283 581,429 -0.14(-2.58%)
Aug 08, 2017 5.493 5.546 5.388 5.423 729,183 -0.07(-1.27%)
Aug 07, 2017 5.528 5.563 5.458 5.493 517,513 +0.00(+0.00%)
Aug 04, 2017 5.563 5.598 5.458 5.493 870,703 +0.00(+0.00%)
Aug 03, 2017 5.598 5.598 5.493 5.493 309,413 -0.14(-2.48%)
Aug 02, 2017 5.633 5.668 5.581 5.633 288,179 +0.00(+0.00%)
Aug 01, 2017 5.668 5.703 5.616 5.633 486,977 +0.00(+0.00%)
Jul 31, 2017 5.633 5.668 5.528 5.633 591,065 +0.00(+0.00%)
Jul 28, 2017 5.598 5.668 5.528 5.633 662,732 +0.10(+1.90%)
Jul 27, 2017 5.528 5.563 5.492 5.528 629,532 +0.00(+0.00%)
Jul 26, 2017 5.493 5.598 5.458 5.528 713,904 -0.03(-0.63%)
Jul 25, 2017 5.528 5.563 5.458 5.563 748,517 +0.10(+1.92%)
Jul 24, 2017 5.493 5.493 5.423 5.458 690,656 -0.03(-0.64%)
Jul 21, 2017 5.493 5.546 5.423 5.493 1,127,078 -0.03(-0.63%)
Jul 20, 2017 5.528 5.563 5.467 5.528 460,229 +0.00(+0.00%)
Jul 19, 2017 5.493 5.598 5.476 5.528 713,621 +0.00(+0.00%)
Jul 18, 2017 5.563 5.633 5.493 5.528 403,918 -0.03(-0.63%)
Jul 17, 2017 5.598 5.633 5.511 5.563 491,914 -0.03(-0.63%)
Jul 14, 2017 5.563 5.598 5.563 5.598 737,338 +0.10(+1.91%)
Jul 13, 2017 5.493 5.528 5.458 5.493 488,723 -0.03(-0.63%)
Jul 12, 2017 5.528 5.563 5.458 5.528 538,752 +0.10(+1.94%)
Jul 11, 2017 5.353 5.458 5.353 5.423 406,771 +0.03(+0.65%)
Jul 10, 2017 5.318 5.423 5.318 5.388 938,907 +0.03(+0.65%)
Jul 07, 2017 5.423 5.423 5.318 5.353 445,379 -0.03(-0.65%)
Jul 06, 2017 5.423 5.493 5.353 5.388 779,998 -0.07(-1.28%)
Jul 05, 2017 5.528 5.563 5.423 5.458 640,912 -0.10(-1.89%)
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.