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 (%)
Jan 31, 2022 7.018 7.230 7.200 1,115,503 -0.05(-0.72%)
Jan 28, 2022 7.278 7.321 7.100 7.252 913,797 -0.02(-0.24%)
Jan 27, 2022 7.338 7.494 7.196 7.269 1,207,882 -0.05(-0.71%)
Jan 26, 2022 7.503 7.511 7.209 7.321 1,387,536 -0.03(-0.35%)
Jan 25, 2022 7.217 7.373 7.035 7.347 1,399,559 +0.17(+2.41%)
Jan 24, 2022 7.087 7.191 6.841 7.174 3,597,359 -0.08(-1.07%)
Jan 21, 2022 7.676 7.676 7.213 7.252 1,656,944 -0.41(-5.31%)
Jan 20, 2022 7.823 7.914 7.659 7.659 877,455 -0.15(-1.88%)
Jan 19, 2022 7.840 7.901 7.780 7.806 989,883 +0.00(+0.00%)
Jan 18, 2022 7.935 7.987 7.797 7.806 869,624 -0.22(-2.70%)
Jan 14, 2022 8.022 0 +0.07(+0.87%)
Jan 13, 2022 8.109 8.113 7.914 7.953 860,103 -0.17(-2.13%)
Jan 12, 2022 8.247 8.273 8.126 8.126 783,774 -0.04(-0.53%)
Jan 11, 2022 7.953 8.247 7.944 8.169 1,411,943 +0.25(+3.17%)
Jan 10, 2022 7.961 7.970 7.819 7.918 830,996 +0.01(+0.11%)
Jan 07, 2022 7.866 7.918 7.775 7.910 1,214,162 +0.11(+1.44%)
Jan 06, 2022 7.927 7.996 7.771 7.797 663,301 -0.01(-0.11%)
Jan 05, 2022 7.979 8.109 7.797 7.806 1,008,607 -0.22(-2.80%)
Jan 04, 2022 7.987 8.100 7.940 8.031 1,320,529 +0.13(+1.64%)
Jan 03, 2022 7.728 7.937 7.728 7.901 1,604,641 +0.21(+2.70%)
Dec 31, 2021 7.676 7.728 7.550 7.693 962,174 +0.03(+0.34%)
Dec 30, 2021 7.572 7.706 7.546 7.667 1,458,038 +0.15(+1.96%)
Dec 29, 2021 7.607 7.615 7.520 7.520 1,006,142 -0.14(-1.81%)
Dec 28, 2021 7.589 7.728 7.585 7.659 752,804 +0.12(+1.61%)
Dec 27, 2021 7.650 7.659 7.520 7.537 728,112 -0.09(-1.14%)
Dec 23, 2021 7.607 7.667 7.520 7.624 723,378 +0.01(+0.11%)
Dec 22, 2021 7.494 7.629 7.442 7.615 904,126 +0.18(+2.44%)
Dec 21, 2021 7.408 7.529 7.408 7.434 816,905 -0.02(-0.23%)
Dec 20, 2021 7.312 7.464 7.269 7.451 1,429,689 +0.09(+1.18%)
Dec 17, 2021 7.511 7.529 7.360 7.364 1,381,897 -0.25(-3.30%)
Dec 16, 2021 7.494 7.615 7.442 7.615 2,022,502 +0.14(+1.85%)
Dec 15, 2021 7.468 7.494 7.291 7.477 1,208,795 -0.02(-0.23%)
Dec 14, 2021 7.434 7.585 7.425 7.494 1,179,058 -0.13(-1.70%)
Dec 13, 2021 7.685 7.728 7.542 7.624 936,654 -0.31(-3.93%)
Dec 10, 2021 7.901 7.974 7.866 7.935 765,572 +0.08(+0.99%)
Dec 09, 2021 7.935 7.944 7.810 7.858 881,498 -0.18(-2.26%)
Dec 08, 2021 8.039 8.130 8.018 8.039 988,373 +0.06(+0.76%)
Dec 07, 2021 7.944 8.104 7.884 7.979 1,330,972 +0.21(+2.67%)
Dec 06, 2021 7.667 7.801 7.581 7.771 1,136,628 +0.20(+2.63%)
Dec 03, 2021 7.797 7.819 7.485 7.572 1,792,315 -0.34(-4.27%)
Dec 02, 2021 7.814 7.992 7.806 7.910 1,348,770 +0.13(+1.67%)
Dec 01, 2021 8.169 8.195 7.771 7.780 1,860,084 -0.42(-5.07%)
Nov 30, 2021 8.143 8.204 8.009 8.195 2,056,457 +0.13(+1.61%)
Nov 29, 2021 8.195 8.260 8.065 8.065 1,374,956 +0.00(+0.00%)
Nov 26, 2021 8.247 8.351 8.013 8.065 3,054,744 -0.27(-3.22%)
Nov 24, 2021 8.178 8.368 8.169 8.334 1,023,931 +0.11(+1.37%)
Nov 23, 2021 8.316 8.368 8.160 8.221 1,697,501 -0.17(-2.06%)
Nov 22, 2021 8.308 8.455 8.299 8.394 1,415,858 +0.02(+0.21%)
Nov 19, 2021 8.480 8.506 8.334 8.377 1,877,166 -0.16(-1.92%)
Nov 18, 2021 8.523 8.580 8.489 8.541 1,524,834 -0.04(-0.50%)
Nov 17, 2021 8.567 8.705 8.558 8.584 1,184,239 +0.03(+0.30%)
Nov 16, 2021 8.748 8.748 8.558 8.558 1,123,119 -0.14(-1.59%)
Nov 15, 2021 8.653 8.782 8.618 8.696 1,362,571 -0.14(-1.56%)
Nov 12, 2021 8.670 8.843 8.644 8.834 927,119 +0.08(+0.89%)
Nov 11, 2021 8.670 8.808 8.662 8.756 870,707 +0.03(+0.40%)
Nov 10, 2021 8.800 8.722 1,695,929 -0.04(-0.49%)
Nov 09, 2021 8.756 8.782 8.614 8.765 1,387,504 +0.16(+1.80%)
Nov 08, 2021 8.592 8.774 8.567 8.610 1,984,669 +0.08(+0.91%)
Nov 05, 2021 8.713 8.739 8.316 8.532 2,479,358 -0.39(-4.35%)
Nov 04, 2021 9.188 9.205 8.864 8.920 1,501,643 -0.26(-2.82%)
Nov 03, 2021 9.058 9.196 8.989 9.179 1,268,711 +0.09(+1.04%)
Nov 02, 2021 9.214 9.227 9.058 9.084 1,063,531 -0.06(-0.66%)
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.