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

Euronav NV (NY: EURN )

20.18 +0.01 (+0.07%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 15, 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 6.229 6.337 6.156 6.301 672,691 +0.07(+1.16%)
Sep 27, 2018 6.373 6.373 6.192 6.229 934,624 +0.00(+0.00%)
Sep 26, 2018 6.410 6.410 6.192 6.229 427,081 -0.17(-2.71%)
Sep 25, 2018 6.330 6.402 6.330 6.402 562,532 +0.14(+2.30%)
Sep 24, 2018 6.295 6.402 6.259 6.259 367,241 +0.04(+0.58%)
Sep 21, 2018 6.151 6.259 6.151 6.223 417,586 +0.11(+1.76%)
Sep 20, 2018 6.187 6.223 6.097 6.115 574,577 +0.07(+1.19%)
Sep 19, 2018 6.079 6.115 6.007 6.043 373,232 +0.04(+0.60%)
Sep 18, 2018 5.935 6.025 5.935 6.007 732,758 +0.18(+3.09%)
Sep 17, 2018 5.935 5.971 5.791 5.827 328,877 -0.07(-1.22%)
Sep 14, 2018 5.935 5.971 5.863 5.899 550,480 +0.00(+0.00%)
Sep 13, 2018 5.935 5.971 5.899 5.899 249,404 -0.04(-0.61%)
Sep 12, 2018 5.971 6.042 5.935 5.935 462,414 -0.07(-1.20%)
Sep 11, 2018 5.899 6.043 5.863 6.007 378,680 +0.07(+1.21%)
Sep 10, 2018 5.899 5.971 5.899 5.935 236,390 +0.11(+1.85%)
Sep 07, 2018 5.827 5.899 5.791 5.827 747,318 -0.04(-0.61%)
Sep 06, 2018 5.899 5.971 5.863 5.863 496,962 -0.07(-1.21%)
Sep 05, 2018 5.971 6.007 5.881 5.935 603,693 -0.11(-1.79%)
Sep 04, 2018 6.151 6.187 6.007 6.043 663,946 -0.22(-3.45%)
Aug 31, 2018 6.259 6.259 6.259 0 -0.04(-0.57%)
Aug 30, 2018 6.223 6.366 6.187 6.295 698,064 +0.11(+1.74%)
Aug 29, 2018 6.187 6.223 6.151 6.187 400,606 +0.00(+0.00%)
Aug 28, 2018 6.187 6.295 6.115 6.187 626,151 -0.04(-0.58%)
Aug 27, 2018 6.151 6.295 6.133 6.223 536,971 +0.11(+1.76%)
Aug 24, 2018 6.115 6.169 6.061 6.115 705,059 +0.00(+0.00%)
Aug 23, 2018 6.115 6.151 6.079 6.115 548,667 +0.04(+0.59%)
Aug 22, 2018 6.187 6.223 6.043 6.079 1,024,248 +0.04(+0.60%)
Aug 21, 2018 6.007 6.115 5.953 6.043 1,369,332 +0.11(+1.82%)
Aug 20, 2018 5.791 5.971 5.781 5.935 835,500 +0.18(+3.12%)
Aug 17, 2018 5.647 5.863 5.611 5.755 1,188,953 +0.14(+2.56%)
Aug 16, 2018 5.575 5.629 5.539 5.611 845,351 +0.04(+0.65%)
Aug 15, 2018 5.575 5.647 5.485 5.575 1,383,969 -0.22(-3.73%)
Aug 14, 2018 5.827 5.863 5.755 5.791 666,560 +0.00(+0.00%)
Aug 13, 2018 5.899 5.971 5.755 5.791 711,227 -0.22(-3.59%)
Aug 10, 2018 5.827 6.079 5.827 6.007 640,280 -0.11(-1.76%)
Aug 09, 2018 6.330 6.366 6.079 6.115 1,486,515 +0.00(+0.00%)
Aug 08, 2018 6.115 6.115 6.079 6.115 519,149 +0.00(+0.00%)
Aug 07, 2018 6.079 6.115 6.043 6.115 650,606 +0.07(+1.19%)
Aug 06, 2018 6.043 6.097 5.989 6.043 787,624 +0.00(+0.00%)
Aug 03, 2018 6.079 6.115 5.971 6.043 1,063,983 -0.07(-1.18%)
Aug 02, 2018 6.115 6.151 6.079 6.115 594,637 +0.00(+0.00%)
Aug 01, 2018 6.115 6.187 6.079 6.115 1,773,893 +0.04(+0.59%)
Jul 31, 2018 6.079 6.133 6.043 6.079 813,391 +0.00(+0.00%)
Jul 30, 2018 6.079 6.133 6.043 6.079 967,346 +0.00(+0.00%)
Jul 27, 2018 6.151 6.205 6.079 6.079 1,783,082 -0.04(-0.59%)
Jul 26, 2018 6.115 6.223 6.079 6.115 1,964,004 +0.00(+0.00%)
Jul 25, 2018 6.115 6.169 6.007 6.115 808,667 +0.00(+0.00%)
Jul 24, 2018 6.151 6.223 6.079 6.115 2,676,964 +0.04(+0.59%)
Jul 23, 2018 6.115 6.151 6.043 6.079 1,702,820 +0.00(+0.00%)
Jul 20, 2018 6.151 6.151 6.043 6.079 914,062 -0.07(-1.17%)
Jul 19, 2018 6.151 6.259 6.115 6.151 2,101,189 -0.04(-0.58%)
Jul 18, 2018 6.115 6.223 6.079 6.187 1,862,305 +0.07(+1.18%)
Jul 17, 2018 6.187 6.187 6.007 6.115 2,352,056 -0.14(-2.30%)
Jul 16, 2018 6.402 6.402 6.205 6.259 1,524,183 +0.00(+0.00%)
Jul 13, 2018 6.366 6.366 6.259 6.259 499,859 -0.14(-2.25%)
Jul 12, 2018 6.510 6.510 6.366 6.402 2,284,903 -0.14(-2.20%)
Jul 11, 2018 6.618 6.654 6.510 6.546 579,498 -0.11(-1.62%)
Jul 10, 2018 6.546 6.690 6.510 6.654 729,392 +0.18(+2.78%)
Jul 09, 2018 6.510 6.528 6.456 6.474 955,285 +0.04(+0.56%)
Jul 06, 2018 6.438 6.510 6.402 6.438 637,657 +0.00(+0.00%)
Jul 05, 2018 6.546 6.546 6.402 6.438 580,137 -0.04(-0.56%)
Jul 03, 2018 6.474 6.474 6.474 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.