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 28, 2018 6.149 6.256 6.077 6.220 681,419 +0.07(+1.16%)
Sep 27, 2018 6.292 6.292 6.113 6.149 946,750 +0.00(+0.00%)
Sep 26, 2018 6.328 6.328 6.113 6.149 432,622 -0.17(-2.72%)
Sep 25, 2018 6.249 6.320 6.249 6.320 569,830 +0.14(+2.30%)
Sep 24, 2018 6.214 6.320 6.178 6.178 372,005 +0.04(+0.58%)
Sep 21, 2018 6.072 6.178 6.072 6.143 423,004 +0.11(+1.76%)
Sep 20, 2018 6.107 6.143 6.019 6.036 582,032 +0.07(+1.19%)
Sep 19, 2018 6.001 6.036 5.930 5.965 378,074 +0.04(+0.60%)
Sep 18, 2018 5.859 5.948 5.859 5.930 742,265 +0.18(+3.09%)
Sep 17, 2018 5.859 5.894 5.717 5.752 333,144 -0.07(-1.22%)
Sep 14, 2018 5.859 5.894 5.788 5.823 557,622 +0.00(+0.00%)
Sep 13, 2018 5.859 5.894 5.823 5.823 252,640 -0.04(-0.61%)
Sep 12, 2018 5.894 5.965 5.859 5.859 468,413 -0.07(-1.20%)
Sep 11, 2018 5.823 5.965 5.788 5.930 383,593 +0.07(+1.21%)
Sep 10, 2018 5.823 5.894 5.823 5.859 239,457 +0.11(+1.85%)
Sep 07, 2018 5.752 5.823 5.717 5.752 757,014 -0.04(-0.61%)
Sep 06, 2018 5.823 5.894 5.788 5.788 503,410 -0.07(-1.21%)
Sep 05, 2018 5.894 5.930 5.806 5.859 611,525 -0.11(-1.79%)
Sep 04, 2018 6.072 6.107 5.930 5.965 672,561 -0.21(-3.45%)
Aug 31, 2018 6.178 6.178 6.178 0 -0.04(-0.57%)
Aug 30, 2018 6.143 6.285 6.107 6.214 707,121 +0.11(+1.74%)
Aug 29, 2018 6.107 6.143 6.072 6.107 405,803 +0.00(+0.00%)
Aug 28, 2018 6.107 6.214 6.036 6.107 634,275 -0.04(-0.58%)
Aug 27, 2018 6.072 6.214 6.054 6.143 543,937 +0.11(+1.76%)
Aug 24, 2018 6.036 6.090 5.983 6.036 714,207 +0.00(+0.00%)
Aug 23, 2018 6.036 6.072 6.001 6.036 555,786 +0.04(+0.59%)
Aug 22, 2018 6.107 6.143 5.965 6.001 1,037,537 +0.04(+0.60%)
Aug 21, 2018 5.930 6.036 5.877 5.965 1,387,099 +0.11(+1.82%)
Aug 20, 2018 5.717 5.894 5.707 5.859 846,340 +0.18(+3.13%)
Aug 17, 2018 5.575 5.788 5.539 5.681 1,204,379 +0.14(+2.56%)
Aug 16, 2018 5.504 5.557 5.468 5.539 856,319 +0.04(+0.65%)
Aug 15, 2018 5.504 5.575 5.415 5.504 1,401,925 -0.21(-3.73%)
Aug 14, 2018 5.752 5.788 5.681 5.717 675,208 +0.00(+0.00%)
Aug 13, 2018 5.823 5.894 5.681 5.717 720,454 -0.21(-3.59%)
Aug 10, 2018 5.752 6.001 5.752 5.930 648,587 -0.11(-1.76%)
Aug 09, 2018 6.249 6.285 6.001 6.036 1,505,802 +0.00(+0.00%)
Aug 08, 2018 6.036 6.036 6.001 6.036 525,885 +0.00(+0.00%)
Aug 07, 2018 6.001 6.036 5.965 6.036 659,047 +0.07(+1.19%)
Aug 06, 2018 5.965 6.019 5.912 5.965 797,843 +0.00(+0.00%)
Aug 03, 2018 6.001 6.036 5.894 5.965 1,077,788 -0.07(-1.18%)
Aug 02, 2018 6.036 6.072 6.001 6.036 602,353 +0.00(+0.00%)
Aug 01, 2018 6.036 6.107 6.001 6.036 1,796,909 +0.04(+0.59%)
Jul 31, 2018 6.001 6.054 5.965 6.001 823,944 +0.00(+0.00%)
Jul 30, 2018 6.001 6.054 5.965 6.001 979,897 +0.00(+0.00%)
Jul 27, 2018 6.072 6.125 6.001 6.001 1,806,217 -0.04(-0.59%)
Jul 26, 2018 6.036 6.143 6.001 6.036 1,989,486 +0.00(+0.00%)
Jul 25, 2018 6.036 6.090 5.930 6.036 819,159 +0.00(+0.00%)
Jul 24, 2018 6.072 6.143 6.001 6.036 2,711,697 +0.04(+0.59%)
Jul 23, 2018 6.036 6.072 5.965 6.001 1,724,914 +0.00(+0.00%)
Jul 20, 2018 6.072 6.072 5.965 6.001 925,921 -0.07(-1.17%)
Jul 19, 2018 6.072 6.178 6.036 6.072 2,128,451 -0.04(-0.58%)
Jul 18, 2018 6.036 6.143 6.001 6.107 1,886,468 +0.07(+1.18%)
Jul 17, 2018 6.107 6.107 5.930 6.036 2,382,573 -0.14(-2.30%)
Jul 16, 2018 6.320 6.320 6.125 6.178 1,543,958 +0.00(+0.00%)
Jul 13, 2018 6.285 6.285 6.178 6.178 506,344 -0.14(-2.25%)
Jul 12, 2018 6.427 6.427 6.285 6.320 2,314,549 -0.14(-2.20%)
Jul 11, 2018 6.533 6.569 6.427 6.462 587,017 -0.11(-1.62%)
Jul 10, 2018 6.462 6.604 6.427 6.569 738,856 +0.18(+2.78%)
Jul 09, 2018 6.427 6.445 6.374 6.391 967,680 +0.04(+0.56%)
Jul 06, 2018 6.356 6.427 6.320 6.356 645,930 +0.00(+0.00%)
Jul 05, 2018 6.462 6.462 6.320 6.356 587,664 -0.04(-0.56%)
Jul 03, 2018 6.391 6.391 6.391 0 -0.07(-1.10%)
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.