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

Euronav NV (NY: EURN )

16.68 -0.01 (-0.06%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 1, 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 (%)
Apr 28, 2017 5.600 5.671 5.600 5.600 506,021 +0.07(+1.28%)
Apr 27, 2017 5.600 5.600 5.529 5.529 615,891 -0.07(-1.27%)
Apr 26, 2017 5.636 5.706 5.582 5.600 1,757,118 -0.25(-4.24%)
Apr 25, 2017 5.813 5.955 5.777 5.848 1,441,822 +0.11(+1.85%)
Apr 24, 2017 5.742 5.777 5.636 5.742 864,853 +0.18(+3.18%)
Apr 21, 2017 5.671 5.671 5.565 5.565 556,037 -0.11(-1.87%)
Apr 20, 2017 5.600 5.706 5.600 5.671 686,506 +0.04(+0.63%)
Apr 19, 2017 5.671 5.706 5.572 5.636 759,378 +0.00(+0.00%)
Apr 18, 2017 5.600 5.636 5.565 5.636 563,423 +0.00(+0.00%)
Apr 17, 2017 5.529 5.636 5.494 5.636 487,971 +0.11(+1.92%)
Apr 13, 2017 5.600 5.600 5.476 5.529 429,626 -0.11(-1.89%)
Apr 12, 2017 5.636 5.706 5.565 5.636 523,616 -0.04(-0.63%)
Apr 11, 2017 5.706 5.724 5.618 5.671 1,069,032 -0.07(-1.23%)
Apr 10, 2017 5.529 5.777 5.529 5.742 1,203,471 +0.21(+3.85%)
Apr 07, 2017 5.494 5.600 5.458 5.529 496,948 -0.04(-0.64%)
Apr 06, 2017 5.458 5.565 5.441 5.565 469,947 +0.18(+3.29%)
Apr 05, 2017 5.565 5.582 5.352 5.387 1,131,406 -0.11(-1.94%)
Apr 04, 2017 5.565 5.600 5.494 5.494 859,133 -0.11(-1.90%)
Apr 03, 2017 5.636 5.706 5.547 5.600 396,688 +0.00(+0.00%)
Mar 31, 2017 5.636 5.706 5.565 5.600 417,878 -0.07(-1.25%)
Mar 30, 2017 5.671 5.742 5.636 5.671 421,014 +0.04(+0.63%)
Mar 29, 2017 5.565 5.660 5.565 5.636 619,994 +0.00(+0.00%)
Mar 28, 2017 5.600 5.671 5.565 5.636 538,993 +0.04(+0.63%)
Mar 27, 2017 5.706 5.706 5.529 5.600 692,859 -0.07(-1.25%)
Mar 24, 2017 5.636 5.724 5.600 5.671 945,366 +0.07(+1.27%)
Mar 23, 2017 5.600 5.671 5.565 5.600 682,570 +0.00(+0.00%)
Mar 22, 2017 5.671 5.706 5.582 5.600 867,139 +0.00(+0.00%)
Mar 21, 2017 5.848 5.848 5.529 5.600 1,332,000 -0.21(-3.66%)
Mar 20, 2017 5.919 5.955 5.706 5.813 1,133,346 -0.11(-1.80%)
Mar 17, 2017 5.742 6.025 5.706 5.919 2,337,971 +0.25(+4.37%)
Mar 16, 2017 5.671 5.706 5.636 5.671 745,506 +0.04(+0.63%)
Mar 15, 2017 5.600 5.671 5.600 5.636 1,233,610 +0.00(+0.00%)
Mar 14, 2017 5.636 5.653 5.529 5.636 672,859 -0.04(-0.63%)
Mar 13, 2017 5.636 5.671 5.618 5.671 540,980 +0.04(+0.63%)
Mar 10, 2017 5.671 5.706 5.582 5.636 938,721 +0.04(+0.63%)
Mar 09, 2017 5.600 5.636 5.529 5.600 442,181 +0.00(+0.00%)
Mar 08, 2017 5.636 5.671 5.529 5.600 898,160 -0.04(-0.63%)
Mar 07, 2017 5.742 5.777 5.636 5.636 805,779 -0.14(-2.45%)
Mar 06, 2017 5.742 5.777 5.671 5.777 327,219 +0.04(+0.62%)
Mar 03, 2017 5.848 5.848 5.706 5.742 844,524 -0.04(-0.61%)
Mar 02, 2017 5.777 5.848 5.742 5.777 818,729 +0.00(+0.00%)
Mar 01, 2017 5.955 5.955 5.777 5.777 1,151,130 +0.04(+0.62%)
Feb 28, 2017 5.777 5.813 5.706 5.742 891,977 -0.04(-0.61%)
Feb 27, 2017 5.671 5.813 5.671 5.777 848,350 +0.11(+1.87%)
Feb 24, 2017 5.671 5.671 5.600 5.671 458,844 -0.04(-0.62%)
Feb 23, 2017 5.777 5.777 5.636 5.706 920,254 -0.11(-1.83%)
Feb 22, 2017 5.813 5.848 5.724 5.813 355,044 -0.04(-0.61%)
Feb 21, 2017 5.848 5.919 5.795 5.848 785,908 +0.04(+0.61%)
Feb 17, 2017 5.813 5.813 5.813 0 +0.07(+1.23%)
Feb 16, 2017 5.706 5.795 5.689 5.742 478,670 +0.07(+1.25%)
Feb 15, 2017 5.706 5.777 5.671 5.671 584,990 +0.00(+0.00%)
Feb 14, 2017 5.706 5.742 5.600 5.671 582,412 -0.07(-1.23%)
Feb 13, 2017 5.813 5.813 5.671 5.742 691,329 +0.04(+0.62%)
Feb 10, 2017 5.600 5.706 5.582 5.706 792,359 +0.14(+2.55%)
Feb 09, 2017 5.565 5.600 5.494 5.565 691,619 +0.04(+0.64%)
Feb 08, 2017 5.458 5.565 5.441 5.529 423,514 +0.04(+0.65%)
Feb 07, 2017 5.458 5.565 5.458 5.494 502,344 +0.04(+0.65%)
Feb 06, 2017 5.494 5.565 5.458 5.458 483,482 -0.07(-1.28%)
Feb 03, 2017 5.494 5.565 5.458 5.529 336,718 +0.07(+1.30%)
Feb 02, 2017 5.494 5.565 5.423 5.458 632,260 +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.