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

Euronav NV (NY: EURN )

16.16 -0.36 (-2.15%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 22, 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 (%)
Dec 31, 2018 5.062 5.062 4.937 4.955 583,094 -0.05(-1.00%)
Dec 28, 2018 5.098 5.105 4.983 5.005 447,845 +0.03(+0.57%)
Dec 27, 2018 5.005 5.026 4.840 4.976 666,639 -0.21(-4.00%)
Dec 26, 2018 5.026 5.184 4.905 5.184 518,987 +0.19(+3.72%)
Dec 24, 2018 5.026 5.026 4.962 4.998 249,378 -0.04(-0.71%)
Dec 21, 2018 5.119 5.198 5.026 5.033 843,941 +0.01(+0.14%)
Dec 20, 2018 5.219 5.248 5.005 5.026 896,480 -0.19(-3.57%)
Dec 19, 2018 5.291 5.427 5.191 5.212 798,569 -0.11(-2.15%)
Dec 18, 2018 5.477 5.491 5.319 5.327 579,067 -0.16(-2.99%)
Dec 17, 2018 5.670 5.702 5.455 5.491 609,201 -0.21(-3.76%)
Dec 14, 2018 5.806 5.852 5.691 5.706 638,480 -0.20(-3.39%)
Dec 13, 2018 5.970 6.013 5.906 5.906 377,481 -0.14(-2.25%)
Dec 12, 2018 6.027 6.113 6.027 6.042 263,030 +0.13(+2.18%)
Dec 11, 2018 5.949 5.970 5.891 5.913 397,344 +0.11(+1.85%)
Dec 10, 2018 5.849 5.906 5.752 5.806 544,831 -0.22(-3.68%)
Dec 07, 2018 6.063 6.156 6.027 6.027 539,317 +0.12(+2.06%)
Dec 06, 2018 5.970 5.999 5.809 5.906 683,440 -0.26(-4.29%)
Dec 04, 2018 6.356 6.363 6.170 6.170 363,787 -0.21(-3.36%)
Dec 03, 2018 6.356 6.399 6.313 6.385 560,724 +0.12(+1.94%)
Nov 30, 2018 6.292 6.320 6.231 6.263 644,075 -0.31(-4.78%)
Nov 29, 2018 6.614 6.664 6.556 6.578 561,583 +0.04(+0.66%)
Nov 28, 2018 6.435 6.596 6.420 6.535 869,729 +0.09(+1.33%)
Nov 27, 2018 6.342 6.471 6.299 6.449 958,822 +0.47(+7.89%)
Nov 26, 2018 5.899 6.020 5.899 5.977 558,404 +0.12(+2.08%)
Nov 23, 2018 5.756 5.870 5.748 5.856 467,706 -0.16(-2.73%)
Nov 21, 2018 6.020 6.020 6.020 0 +0.21(+3.57%)
Nov 20, 2018 5.877 5.884 5.741 5.813 924,100 -0.21(-3.44%)
Nov 19, 2018 6.113 6.127 5.949 6.020 1,120,540 -0.21(-3.33%)
Nov 16, 2018 6.092 6.242 6.084 6.227 795,268 +0.11(+1.75%)
Nov 15, 2018 5.984 6.127 5.970 6.120 490,640 +0.16(+2.76%)
Nov 14, 2018 5.977 6.042 5.899 5.956 813,556 +0.09(+1.59%)
Nov 13, 2018 6.099 6.120 5.856 5.863 920,804 -0.20(-3.30%)
Nov 12, 2018 6.278 6.285 6.056 6.063 1,154,888 -0.29(-4.61%)
Nov 09, 2018 6.385 6.413 6.320 6.356 582,115 -0.11(-1.77%)
Nov 08, 2018 6.499 6.513 6.435 6.471 1,053,300 -0.20(-3.00%)
Nov 07, 2018 6.699 6.728 6.606 6.671 846,297 -0.01(-0.21%)
Nov 06, 2018 6.585 6.685 6.578 6.685 855,627 +0.04(+0.54%)
Nov 05, 2018 6.721 6.749 6.513 6.649 1,896,579 -0.16(-2.41%)
Nov 02, 2018 6.721 6.857 6.710 6.814 1,756,976 +0.13(+1.93%)
Nov 01, 2018 6.685 6.721 6.599 6.685 1,548,747 +0.11(+1.63%)
Oct 31, 2018 6.592 6.707 6.513 6.578 2,830,404 +0.09(+1.32%)
Oct 30, 2018 6.478 6.599 6.403 6.492 1,548,231 -0.04(-0.66%)
Oct 29, 2018 6.535 6.707 6.471 6.535 1,884,883 +0.14(+2.12%)
Oct 26, 2018 6.199 6.413 6.177 6.399 1,328,851 +0.19(+2.99%)
Oct 25, 2018 6.227 6.270 6.163 6.213 1,029,552 +0.11(+1.88%)
Oct 24, 2018 6.192 6.267 6.099 6.099 1,107,630 -0.17(-2.74%)
Oct 23, 2018 6.199 6.295 6.163 6.270 1,204,170 -0.17(-2.66%)
Oct 22, 2018 6.392 6.442 6.356 6.442 753,922 +0.01(+0.11%)
Oct 19, 2018 6.506 6.535 6.406 6.435 745,617 -0.01(-0.11%)
Oct 18, 2018 6.499 6.542 6.435 6.442 479,690 -0.11(-1.74%)
Oct 17, 2018 6.642 6.642 6.513 6.556 703,927 -0.07(-1.08%)
Oct 16, 2018 6.506 6.692 6.499 6.628 682,813 +0.13(+1.98%)
Oct 15, 2018 6.471 6.512 6.435 6.499 343,796 +0.07(+1.11%)
Oct 12, 2018 6.392 6.513 6.370 6.428 654,845 +0.06(+0.90%)
Oct 11, 2018 6.206 6.431 6.192 6.370 2,731,569 -0.09(-1.44%)
Oct 10, 2018 6.578 6.621 6.449 6.463 2,187,009 -0.19(-2.90%)
Oct 09, 2018 6.513 6.685 6.485 6.656 900,669 +0.16(+2.42%)
Oct 08, 2018 6.463 6.524 6.428 6.499 478,180 -0.06(-0.98%)
Oct 05, 2018 6.549 6.599 6.528 6.564 571,206 -0.04(-0.54%)
Oct 04, 2018 6.513 6.606 6.499 6.599 1,118,969 +0.06(+0.98%)
Oct 03, 2018 6.471 6.578 6.463 6.535 725,381 +0.09(+1.33%)
Oct 02, 2018 6.378 6.513 6.378 6.449 1,092,501 -0.04(-0.55%)
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.