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

Euronav NV (NY: EURN )

21.08 +4.57 (+27.68%)
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 (%)
Dec 29, 2017 6.522 6.522 6.522 0 +0.00(+0.00%)
Dec 28, 2017 6.522 6.522 6.452 6.522 823,169 +0.07(+1.09%)
Dec 27, 2017 6.417 6.487 6.364 6.452 1,013,645 +0.25(+3.98%)
Dec 26, 2017 6.205 6.276 6.135 6.205 396,237 +0.00(+0.00%)
Dec 22, 2017 6.029 6.276 6.011 6.205 1,433,427 +0.32(+5.39%)
Dec 21, 2017 5.852 5.993 5.747 5.888 4,644,076 +0.18(+3.09%)
Dec 20, 2017 5.711 5.747 5.694 5.711 213,026 -0.04(-0.61%)
Dec 19, 2017 5.817 5.845 5.747 5.747 289,353 -0.07(-1.21%)
Dec 18, 2017 5.782 5.852 5.747 5.817 498,833 +0.00(+0.00%)
Dec 15, 2017 5.782 5.852 5.747 5.817 880,686 -0.07(-1.20%)
Dec 14, 2017 5.817 5.905 5.782 5.888 1,979,566 +0.14(+2.45%)
Dec 13, 2017 5.888 5.918 5.747 5.747 411,136 -0.14(-2.40%)
Dec 12, 2017 5.852 5.888 5.782 5.888 881,992 +0.18(+3.09%)
Dec 11, 2017 5.747 5.764 5.711 5.711 415,699 -0.04(-0.61%)
Dec 08, 2017 5.782 5.800 5.676 5.747 887,131 +0.00(+0.00%)
Dec 07, 2017 5.782 5.835 5.747 5.747 458,608 -0.04(-0.61%)
Dec 06, 2017 6.029 6.046 5.747 5.782 1,085,057 -0.39(-6.29%)
Dec 05, 2017 6.240 6.276 6.205 6.170 666,214 -0.11(-1.69%)
Dec 04, 2017 6.311 6.346 6.205 6.276 952,201 +0.14(+2.30%)
Dec 01, 2017 6.135 6.205 6.135 6.135 575,854 +0.11(+1.75%)
Nov 30, 2017 5.993 6.064 5.958 6.029 777,041 +0.04(+0.59%)
Nov 29, 2017 6.205 6.223 5.993 5.993 1,006,159 -0.28(-4.49%)
Nov 28, 2017 6.276 6.311 6.240 6.276 732,581 +0.07(+1.14%)
Nov 27, 2017 6.276 6.311 6.170 6.205 263,636 -0.07(-1.12%)
Nov 24, 2017 6.276 6.311 6.241 6.276 185,939 +0.11(+1.71%)
Nov 22, 2017 6.205 6.240 6.099 6.170 431,553 -0.07(-1.13%)
Nov 21, 2017 6.135 6.240 6.135 6.240 1,412,545 +0.14(+2.31%)
Nov 20, 2017 5.958 6.099 5.923 6.099 769,459 +0.14(+2.37%)
Nov 17, 2017 5.958 5.993 5.923 5.958 190,669 +0.07(+1.20%)
Nov 16, 2017 5.958 5.958 5.888 5.888 383,060 -0.11(-1.76%)
Nov 15, 2017 6.064 6.064 5.958 5.993 590,907 +0.00(+0.00%)
Nov 14, 2017 5.993 6.029 5.958 5.993 575,597 +0.14(+2.41%)
Nov 13, 2017 5.923 5.993 5.852 5.852 398,509 -0.07(-1.19%)
Nov 10, 2017 5.958 5.993 5.923 5.923 311,243 -0.04(-0.59%)
Nov 09, 2017 5.958 5.993 5.923 5.958 239,640 -0.04(-0.59%)
Nov 08, 2017 5.993 6.029 5.958 5.993 386,891 +0.11(+1.80%)
Nov 07, 2017 5.888 5.923 5.835 5.888 480,284 +0.07(+1.21%)
Nov 06, 2017 5.817 5.923 5.782 5.817 571,063 +0.04(+0.61%)
Nov 03, 2017 5.817 5.852 5.729 5.782 639,828 -0.11(-1.80%)
Nov 02, 2017 5.958 5.993 5.852 5.888 628,138 -0.07(-1.18%)
Nov 01, 2017 5.923 5.993 5.923 5.958 263,108 +0.07(+1.20%)
Oct 31, 2017 5.888 5.958 5.782 5.888 850,237 +0.11(+1.83%)
Oct 30, 2017 5.817 5.923 5.782 5.782 663,437 +0.00(+0.00%)
Oct 27, 2017 5.747 5.852 5.711 5.782 446,421 +0.04(+0.61%)
Oct 26, 2017 5.782 5.803 5.711 5.747 225,693 -0.04(-0.61%)
Oct 25, 2017 5.817 5.852 5.782 5.782 369,675 -0.11(-1.80%)
Oct 24, 2017 5.923 5.923 5.852 5.888 266,191 +0.04(+0.60%)
Oct 23, 2017 5.958 5.993 5.852 5.852 320,242 -0.11(-1.78%)
Oct 20, 2017 5.993 6.029 5.958 5.958 222,160 -0.05(-0.82%)
Oct 19, 2017 5.958 6.064 5.923 6.008 598,714 +0.05(+0.83%)
Oct 18, 2017 5.993 6.029 5.923 5.958 357,663 -0.04(-0.59%)
Oct 17, 2017 6.064 6.064 5.993 5.993 538,202 -0.07(-1.16%)
Oct 16, 2017 5.888 6.099 5.870 6.064 888,699 +0.25(+4.24%)
Oct 13, 2017 5.747 5.958 5.747 5.817 1,274,216 +0.07(+1.23%)
Oct 12, 2017 5.711 5.747 5.694 5.747 393,782 +0.00(+0.00%)
Oct 11, 2017 5.747 5.782 5.711 5.747 445,187 +0.07(+1.24%)
Oct 10, 2017 5.676 5.711 5.676 5.676 430,448 +0.04(+0.62%)
Oct 09, 2017 5.676 5.711 5.641 5.641 399,046 -0.04(-0.62%)
Oct 06, 2017 5.676 5.711 5.606 5.676 817,186 -0.07(-1.23%)
Oct 05, 2017 5.676 5.747 5.659 5.747 1,926,279 +0.07(+1.24%)
Oct 04, 2017 5.676 5.747 5.676 5.676 954,568 +0.00(+0.00%)
Oct 03, 2017 5.676 5.711 5.641 5.676 2,824,756 +0.00(+0.00%)
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.