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 (%)
Feb 28, 2017 5.715 5.750 5.645 5.680 901,703 -0.04(-0.61%)
Feb 27, 2017 5.610 5.750 5.610 5.715 857,600 +0.11(+1.87%)
Feb 24, 2017 5.610 5.610 5.540 5.610 463,848 -0.04(-0.62%)
Feb 23, 2017 5.715 5.715 5.575 5.645 930,288 -0.11(-1.83%)
Feb 22, 2017 5.750 5.785 5.662 5.750 358,916 -0.04(-0.61%)
Feb 21, 2017 5.785 5.855 5.733 5.785 794,478 +0.04(+0.61%)
Feb 17, 2017 5.750 5.750 5.750 0 +0.07(+1.23%)
Feb 16, 2017 5.645 5.733 5.627 5.680 483,890 +0.07(+1.25%)
Feb 15, 2017 5.645 5.715 5.610 5.610 591,368 +0.00(+0.00%)
Feb 14, 2017 5.645 5.680 5.540 5.610 588,763 -0.07(-1.23%)
Feb 13, 2017 5.750 5.750 5.610 5.680 698,867 +0.04(+0.62%)
Feb 10, 2017 5.540 5.645 5.522 5.645 800,999 +0.14(+2.55%)
Feb 09, 2017 5.505 5.540 5.435 5.505 699,161 +0.04(+0.64%)
Feb 08, 2017 5.399 5.505 5.382 5.470 428,132 +0.04(+0.65%)
Feb 07, 2017 5.399 5.505 5.399 5.435 507,822 +0.04(+0.65%)
Feb 06, 2017 5.435 5.505 5.399 5.399 488,754 -0.07(-1.28%)
Feb 03, 2017 5.435 5.505 5.399 5.470 340,390 +0.07(+1.30%)
Feb 02, 2017 5.435 5.505 5.364 5.399 639,155 +0.00(+0.00%)
Feb 01, 2017 5.435 5.487 5.364 5.399 631,524 -0.11(-1.91%)
Jan 31, 2017 5.399 5.540 5.399 5.505 501,774 +0.14(+2.61%)
Jan 30, 2017 5.399 5.505 5.329 5.364 763,117 -0.07(-1.29%)
Jan 27, 2017 5.435 5.540 5.399 5.435 710,364 +0.00(+0.00%)
Jan 26, 2017 5.364 5.575 5.329 5.435 2,270,062 -0.28(-4.91%)
Jan 25, 2017 5.785 5.820 5.715 5.715 577,356 -0.18(-2.98%)
Jan 24, 2017 5.750 5.943 5.726 5.890 1,982,415 +0.14(+2.44%)
Jan 23, 2017 5.715 5.785 5.627 5.750 988,583 -0.04(-0.61%)
Jan 20, 2017 5.715 5.855 5.680 5.785 941,771 +0.00(+0.00%)
Jan 19, 2017 5.715 5.785 5.610 5.785 976,894 -0.07(-1.20%)
Jan 18, 2017 5.820 5.855 5.785 5.855 613,829 +0.04(+0.60%)
Jan 17, 2017 5.855 5.925 5.785 5.820 603,557 +0.00(+0.00%)
Jan 13, 2017 5.820 5.820 5.820 0 -0.04(-0.60%)
Jan 12, 2017 5.855 5.908 5.768 5.855 359,388 +0.04(+0.60%)
Jan 11, 2017 5.750 5.925 5.750 5.820 1,219,327 +0.04(+0.61%)
Jan 10, 2017 5.785 5.855 5.715 5.785 984,719 -0.11(-1.79%)
Jan 09, 2017 5.890 5.925 5.820 5.890 501,408 +0.00(+0.00%)
Jan 06, 2017 5.855 5.954 5.820 5.890 812,861 -0.11(-1.75%)
Jan 05, 2017 5.890 5.995 5.855 5.995 684,775 +0.14(+2.40%)
Jan 04, 2017 5.890 5.925 5.820 5.855 670,939 -0.07(-1.18%)
Jan 03, 2017 5.890 5.960 5.733 5.925 1,571,543 +0.35(+6.29%)
Dec 30, 2016 5.575 5.575 5.575 0 -0.07(-1.24%)
Dec 29, 2016 5.680 5.715 5.557 5.645 706,221 +0.04(+0.62%)
Dec 28, 2016 5.645 5.680 5.505 5.610 609,695 -0.04(-0.62%)
Dec 27, 2016 5.610 5.645 5.575 5.645 512,266 +0.04(+0.62%)
Dec 23, 2016 5.610 5.610 5.610 0 +0.14(+2.56%)
Dec 22, 2016 5.505 5.540 5.382 5.470 1,158,230 -0.07(-1.27%)
Dec 21, 2016 5.329 5.610 5.329 5.540 1,525,648 +0.28(+5.33%)
Dec 20, 2016 5.259 5.294 5.224 5.259 701,192 +0.04(+0.67%)
Dec 19, 2016 5.259 5.259 5.154 5.224 574,827 -0.04(-0.67%)
Dec 16, 2016 5.259 5.294 5.158 5.259 854,332 +0.18(+3.45%)
Dec 15, 2016 5.049 5.154 5.014 5.084 927,947 +0.00(+0.00%)
Dec 14, 2016 5.189 5.224 5.049 5.084 1,538,649 +0.00(+0.00%)
Dec 13, 2016 5.119 5.181 5.049 5.084 592,729 +0.04(+0.69%)
Dec 12, 2016 5.154 5.224 5.014 5.049 1,362,697 -0.11(-2.04%)
Dec 09, 2016 5.224 5.259 5.119 5.154 1,361,688 -0.04(-0.68%)
Dec 08, 2016 5.119 5.259 5.084 5.189 2,016,182 +0.11(+2.07%)
Dec 07, 2016 4.944 5.084 4.838 5.084 1,397,023 +0.18(+3.57%)
Dec 06, 2016 4.838 4.944 4.803 4.909 1,686,505 +0.11(+2.19%)
Dec 05, 2016 4.803 4.838 4.698 4.803 1,283,398 +0.11(+2.24%)
Dec 02, 2016 4.838 4.874 4.663 4.698 1,586,220 -0.14(-2.90%)
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.