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 (%)
Sep 30, 2016 5.353 5.388 5.318 5.339 1,397,588 +0.14(+2.69%)
Sep 29, 2016 5.493 5.514 5.171 5.199 2,630,103 -0.28(-5.11%)
Sep 28, 2016 5.458 5.563 5.409 5.479 3,770,229 +0.03(+0.51%)
Sep 27, 2016 5.514 5.514 5.388 5.451 1,584,604 -0.06(-1.02%)
Sep 26, 2016 5.773 5.787 5.479 5.507 2,047,405 -0.24(-4.26%)
Sep 23, 2016 5.927 5.941 5.738 5.752 565,630 -0.12(-2.03%)
Sep 22, 2016 5.948 5.976 5.829 5.871 607,091 +0.09(+1.57%)
Sep 21, 2016 5.815 5.843 5.668 5.780 872,269 +0.09(+1.60%)
Sep 20, 2016 5.815 5.836 5.675 5.689 859,012 -0.51(-8.24%)
Sep 19, 2016 6.186 6.246 6.123 6.200 697,238 +0.13(+2.19%)
Sep 16, 2016 5.976 6.109 5.969 6.067 918,563 +0.06(+1.05%)
Sep 15, 2016 6.011 6.151 5.990 6.004 684,298 +0.01(+0.12%)
Sep 14, 2016 6.074 6.151 5.976 5.997 677,262 -0.17(-2.83%)
Sep 13, 2016 6.158 6.193 6.074 6.172 760,229 -0.08(-1.23%)
Sep 12, 2016 6.158 6.263 6.116 6.249 682,233 -0.07(-1.11%)
Sep 09, 2016 6.445 6.484 6.291 6.319 557,316 -0.24(-3.73%)
Sep 08, 2016 6.445 6.589 6.438 6.564 603,406 +0.12(+1.85%)
Sep 07, 2016 6.347 6.445 6.340 6.445 525,941 +0.12(+1.88%)
Sep 06, 2016 6.228 6.354 6.200 6.326 558,114 +0.15(+2.38%)
Sep 02, 2016 6.179 6.179 6.179 6.179 360,105 +0.04(+0.68%)
Sep 01, 2016 6.200 6.207 6.060 6.137 589,436 -0.04(-0.68%)
Aug 31, 2016 6.158 6.214 6.088 6.179 790,085 -0.04(-0.67%)
Aug 30, 2016 6.144 6.228 6.102 6.221 710,903 +0.12(+1.95%)
Aug 29, 2016 5.969 6.109 5.927 6.102 1,138,928 +0.11(+1.87%)
Aug 26, 2016 6.109 6.211 5.920 5.990 1,292,390 -0.01(-0.23%)
Aug 25, 2016 6.158 6.207 5.969 6.004 2,783,776 -0.50(-7.64%)
Aug 24, 2016 6.613 6.655 6.494 6.501 684,422 -0.10(-1.59%)
Aug 23, 2016 6.438 6.606 6.438 6.606 911,889 +0.20(+3.06%)
Aug 22, 2016 6.312 6.410 6.271 6.410 591,939 +0.10(+1.55%)
Aug 19, 2016 6.298 6.333 6.270 6.312 671,594 -0.06(-0.99%)
Aug 18, 2016 6.305 6.382 6.298 6.375 702,816 +0.05(+0.77%)
Aug 17, 2016 6.277 6.330 6.221 6.326 695,408 -0.06(-0.88%)
Aug 16, 2016 6.410 6.410 6.340 6.382 486,031 -0.03(-0.44%)
Aug 15, 2016 6.298 6.438 6.270 6.410 975,334 +0.15(+2.35%)
Aug 12, 2016 6.235 6.313 6.221 6.263 692,522 +0.13(+2.05%)
Aug 11, 2016 6.123 6.179 6.088 6.137 442,075 -0.01(-0.11%)
Aug 10, 2016 6.221 6.228 6.123 6.144 426,974 -0.03(-0.57%)
Aug 09, 2016 6.256 6.276 6.158 6.179 516,610 -0.08(-1.23%)
Aug 08, 2016 6.151 6.270 6.137 6.256 558,957 +0.13(+2.17%)
Aug 05, 2016 6.018 6.123 6.004 6.123 608,963 +0.09(+1.51%)
Aug 04, 2016 6.060 6.130 6.025 6.032 497,699 +0.07(+1.17%)
Aug 03, 2016 5.864 5.962 5.857 5.962 736,875 +0.08(+1.43%)
Aug 02, 2016 5.899 5.983 5.843 5.878 976,460 +0.00(+0.00%)
Aug 01, 2016 6.039 6.039 5.857 5.878 1,454,543 -0.18(-3.00%)
Jul 29, 2016 6.032 6.074 5.987 6.060 700,534 +0.01(+0.23%)
Jul 28, 2016 6.102 6.109 5.948 6.046 1,925,280 -0.14(-2.26%)
Jul 27, 2016 6.361 6.410 6.158 6.186 1,505,191 -0.09(-1.45%)
Jul 26, 2016 6.249 6.291 6.211 6.277 1,320,505 -0.06(-0.88%)
Jul 25, 2016 6.347 6.400 6.277 6.333 2,300,139 +0.14(+2.26%)
Jul 22, 2016 6.270 6.270 6.158 6.193 666,163 -0.06(-0.90%)
Jul 21, 2016 6.256 6.360 6.242 6.249 659,822 +0.01(+0.11%)
Jul 20, 2016 6.137 6.276 6.102 6.242 791,685 +0.06(+1.02%)
Jul 19, 2016 6.186 6.221 6.130 6.179 497,230 -0.06(-1.01%)
Jul 18, 2016 6.144 6.242 6.116 6.242 642,381 +0.10(+1.59%)
Jul 15, 2016 6.158 6.186 6.130 6.144 745,207 -0.07(-1.13%)
Jul 14, 2016 6.221 6.263 6.123 6.214 619,853 +0.01(+0.11%)
Jul 13, 2016 6.333 6.354 6.172 6.207 610,548 -0.08(-1.22%)
Jul 12, 2016 6.235 6.298 6.214 6.284 1,183,483 +0.06(+1.01%)
Jul 11, 2016 6.179 6.228 6.151 6.221 755,868 +0.13(+2.07%)
Jul 08, 2016 5.990 6.109 5.955 6.095 894,024 +0.12(+1.99%)
Jul 07, 2016 6.123 6.165 5.934 5.976 941,527 -0.15(-2.51%)
Jul 06, 2016 6.158 6.186 5.969 6.130 1,282,864 -0.11(-1.79%)
Jul 05, 2016 6.319 6.326 6.116 6.242 1,631,028 -0.29(-4.39%)
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.