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

Euronav NV (NY: EURN )

21.08 UNCHANGED
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 (%)
May 31, 2017 5.248 5.371 5.213 5.318 846,403 +0.07(+1.33%)
May 30, 2017 5.283 5.353 5.248 5.248 903,687 +0.07(+1.35%)
May 26, 2017 5.283 5.318 5.196 5.178 1,259,193 +0.00(+0.00%)
May 25, 2017 5.283 5.318 5.074 5.178 1,240,553 -0.03(-0.67%)
May 24, 2017 5.388 5.423 5.199 5.213 1,661,758 -0.14(-2.61%)
May 23, 2017 5.458 5.493 5.318 5.353 882,678 -0.03(-0.65%)
May 22, 2017 5.528 5.528 5.388 5.388 1,349,747 -0.14(-2.53%)
May 19, 2017 5.493 5.576 5.458 5.528 1,121,208 +0.07(+1.28%)
May 18, 2017 5.493 5.563 5.423 5.458 552,892 -0.03(-0.64%)
May 17, 2017 5.493 5.598 5.493 5.493 557,784 +0.03(+0.64%)
May 16, 2017 5.493 5.552 5.458 5.458 471,257 -0.07(-1.27%)
May 15, 2017 5.598 5.633 5.493 5.528 365,784 +0.00(+0.00%)
May 12, 2017 5.528 5.563 5.493 5.528 250,073 -0.03(-0.63%)
May 11, 2017 5.563 5.598 5.493 5.563 567,369 -0.03(-0.63%)
May 10, 2017 5.598 5.633 5.546 5.598 406,836 +0.00(+0.00%)
May 09, 2017 5.668 5.668 5.528 5.598 395,596 +0.03(+0.63%)
May 08, 2017 5.563 5.598 5.528 5.563 305,669 +0.03(+0.63%)
May 05, 2017 5.528 5.581 5.493 5.528 417,172 +0.03(+0.64%)
May 04, 2017 5.493 5.563 5.458 5.493 766,894 -0.03(-0.63%)
May 03, 2017 5.493 5.563 5.458 5.528 583,787 -0.03(-0.63%)
May 02, 2017 5.528 5.598 5.511 5.563 647,356 +0.03(+0.63%)
May 01, 2017 5.598 5.598 5.528 5.528 330,864 +0.00(+0.00%)
Apr 28, 2017 5.528 5.598 5.528 5.528 512,586 +0.07(+1.28%)
Apr 27, 2017 5.528 5.528 5.458 5.458 623,882 -0.07(-1.27%)
Apr 26, 2017 5.563 5.633 5.511 5.528 1,779,916 -0.24(-4.24%)
Apr 25, 2017 5.738 5.878 5.703 5.773 1,460,529 +0.10(+1.85%)
Apr 24, 2017 5.668 5.703 5.563 5.668 876,074 +0.17(+3.18%)
Apr 21, 2017 5.598 5.598 5.493 5.493 563,251 -0.10(-1.88%)
Apr 20, 2017 5.528 5.633 5.528 5.598 695,413 +0.03(+0.63%)
Apr 19, 2017 5.598 5.633 5.500 5.563 769,230 +0.00(+0.00%)
Apr 18, 2017 5.528 5.563 5.493 5.563 570,733 +0.00(+0.00%)
Apr 17, 2017 5.458 5.563 5.423 5.563 494,302 +0.10(+1.92%)
Apr 13, 2017 5.528 5.528 5.406 5.458 435,200 -0.10(-1.89%)
Apr 12, 2017 5.563 5.633 5.493 5.563 530,410 -0.03(-0.63%)
Apr 11, 2017 5.633 5.651 5.546 5.598 1,082,902 -0.07(-1.23%)
Apr 10, 2017 5.458 5.703 5.458 5.668 1,219,085 +0.21(+3.85%)
Apr 07, 2017 5.423 5.528 5.388 5.458 503,396 -0.03(-0.64%)
Apr 06, 2017 5.388 5.493 5.371 5.493 476,044 +0.17(+3.29%)
Apr 05, 2017 5.493 5.511 5.283 5.318 1,146,085 -0.10(-1.94%)
Apr 04, 2017 5.493 5.528 5.423 5.423 870,280 -0.10(-1.90%)
Apr 03, 2017 5.563 5.633 5.476 5.528 401,835 +0.00(+0.00%)
Mar 31, 2017 5.563 5.633 5.493 5.528 423,300 -0.07(-1.25%)
Mar 30, 2017 5.598 5.668 5.563 5.598 426,476 +0.03(+0.63%)
Mar 29, 2017 5.493 5.588 5.493 5.563 628,039 +0.00(+0.00%)
Mar 28, 2017 5.528 5.598 5.493 5.563 545,986 +0.03(+0.63%)
Mar 27, 2017 5.633 5.633 5.458 5.528 701,849 -0.07(-1.25%)
Mar 24, 2017 5.563 5.651 5.528 5.598 957,631 +0.07(+1.27%)
Mar 23, 2017 5.528 5.598 5.493 5.528 691,426 +0.00(+0.00%)
Mar 22, 2017 5.598 5.633 5.511 5.528 878,389 +0.00(+0.00%)
Mar 21, 2017 5.773 5.773 5.458 5.528 1,349,282 -0.21(-3.66%)
Mar 20, 2017 5.843 5.878 5.633 5.738 1,148,050 -0.10(-1.80%)
Mar 17, 2017 5.668 5.948 5.633 5.843 2,368,305 +0.24(+4.38%)
Mar 16, 2017 5.598 5.633 5.563 5.598 755,179 +0.03(+0.63%)
Mar 15, 2017 5.528 5.598 5.528 5.563 1,249,616 +0.00(+0.00%)
Mar 14, 2017 5.563 5.581 5.458 5.563 681,589 -0.03(-0.63%)
Mar 13, 2017 5.563 5.598 5.546 5.598 547,999 +0.03(+0.63%)
Mar 10, 2017 5.598 5.633 5.511 5.563 950,901 +0.03(+0.63%)
Mar 09, 2017 5.528 5.563 5.458 5.528 447,918 +0.00(+0.00%)
Mar 08, 2017 5.563 5.598 5.458 5.528 909,813 -0.03(-0.63%)
Mar 07, 2017 5.668 5.703 5.563 5.563 816,234 -0.14(-2.45%)
Mar 06, 2017 5.668 5.703 5.598 5.703 331,464 +0.03(+0.62%)
Mar 03, 2017 5.773 5.773 5.633 5.668 855,481 -0.03(-0.61%)
Mar 02, 2017 5.703 5.773 5.668 5.703 829,352 +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.