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, 2022 9.643 9.859 9.547 9.781 2,410,405 +0.25(+2.64%)
Feb 25, 2022 9.174 9.617 9.326 9.530 2,400,356 +0.18(+1.95%)
Feb 24, 2022 8.654 9.556 8.654 9.348 3,260,769 +0.31(+3.45%)
Feb 23, 2022 9.001 9.192 8.966 9.036 1,646,597 -0.30(-3.25%)
Feb 22, 2022 9.088 9.400 9.070 9.339 2,429,704 +0.45(+5.07%)
Feb 18, 2022 8.888 0 -0.25(-2.75%)
Feb 17, 2022 8.975 9.179 8.975 9.140 1,395,851 +0.06(+0.67%)
Feb 16, 2022 8.862 9.170 8.862 9.079 1,756,571 +0.28(+3.15%)
Feb 15, 2022 8.645 8.828 8.619 8.802 1,520,638 +0.15(+1.70%)
Feb 14, 2022 8.515 8.702 8.463 8.654 2,688,304 -0.11(-1.29%)
Feb 11, 2022 8.515 8.940 8.515 8.767 2,184,322 +0.23(+2.74%)
Feb 10, 2022 8.342 8.628 8.325 8.533 2,072,173 +0.29(+3.47%)
Feb 09, 2022 8.160 8.255 8.134 8.247 1,450,623 -0.02(-0.21%)
Feb 08, 2022 8.142 8.264 8.047 8.264 2,152,898 +0.04(+0.53%)
Feb 07, 2022 8.082 8.333 8.030 8.221 2,060,570 +0.30(+3.83%)
Feb 04, 2022 7.544 8.004 7.518 7.917 2,919,509 +0.51(+6.91%)
Feb 03, 2022 7.128 7.540 7.405 1,828,245 +0.00(+0.00%)
Feb 02, 2022 7.622 7.648 7.375 7.405 894,016 -0.08(-1.04%)
Feb 01, 2022 7.189 7.492 7.189 7.483 1,029,451 +0.27(+3.73%)
Jan 31, 2022 7.033 7.245 7.215 1,113,223 -0.05(-0.72%)
Jan 28, 2022 7.293 7.336 7.115 7.267 911,929 -0.02(-0.24%)
Jan 27, 2022 7.353 7.509 7.210 7.284 1,205,413 -0.05(-0.71%)
Jan 26, 2022 7.518 7.527 7.223 7.336 1,384,700 -0.03(-0.35%)
Jan 25, 2022 7.232 7.388 7.050 7.362 1,396,698 +0.17(+2.41%)
Jan 24, 2022 7.102 7.206 6.855 7.189 3,590,006 -0.08(-1.07%)
Jan 21, 2022 7.692 7.692 7.228 7.267 1,653,557 -0.41(-5.31%)
Jan 20, 2022 7.839 7.930 7.674 7.674 875,662 -0.15(-1.88%)
Jan 19, 2022 7.856 7.917 7.796 7.822 987,860 +0.00(+0.00%)
Jan 18, 2022 7.952 8.004 7.813 7.822 867,847 -0.22(-2.70%)
Jan 14, 2022 8.038 0 +0.07(+0.87%)
Jan 13, 2022 8.125 8.129 7.930 7.969 858,345 -0.17(-2.13%)
Jan 12, 2022 8.264 8.290 8.142 8.142 782,172 -0.04(-0.53%)
Jan 11, 2022 7.969 8.264 7.960 8.186 1,409,057 +0.25(+3.17%)
Jan 10, 2022 7.978 7.986 7.835 7.934 829,297 +0.01(+0.11%)
Jan 07, 2022 7.882 7.934 7.791 7.926 1,211,681 +0.11(+1.44%)
Jan 06, 2022 7.943 8.012 7.787 7.813 661,946 -0.01(-0.11%)
Jan 05, 2022 7.995 8.125 7.813 7.822 1,006,545 -0.23(-2.80%)
Jan 04, 2022 8.004 8.116 7.956 8.047 1,317,830 +0.13(+1.64%)
Jan 03, 2022 7.744 7.953 7.744 7.917 1,601,361 +0.21(+2.70%)
Dec 31, 2021 7.692 7.744 7.566 7.709 960,207 +0.03(+0.34%)
Dec 30, 2021 7.588 7.722 7.561 7.683 1,455,058 +0.15(+1.96%)
Dec 29, 2021 7.622 7.631 7.535 7.535 1,004,086 -0.14(-1.81%)
Dec 28, 2021 7.605 7.744 7.601 7.674 751,265 +0.12(+1.61%)
Dec 27, 2021 7.666 7.674 7.535 7.553 726,623 -0.09(-1.14%)
Dec 23, 2021 7.622 7.683 7.535 7.640 721,900 +0.01(+0.11%)
Dec 22, 2021 7.509 7.645 7.457 7.631 902,278 +0.18(+2.44%)
Dec 21, 2021 7.423 7.544 7.423 7.449 815,235 -0.02(-0.23%)
Dec 20, 2021 7.327 7.479 7.284 7.466 1,426,767 +0.09(+1.18%)
Dec 17, 2021 7.527 7.544 7.375 7.379 1,379,073 -0.25(-3.30%)
Dec 16, 2021 7.509 7.631 7.457 7.631 2,018,369 +0.14(+1.85%)
Dec 15, 2021 7.483 7.509 7.306 7.492 1,206,324 -0.02(-0.23%)
Dec 14, 2021 7.449 7.601 7.440 7.509 1,176,649 -0.13(-1.70%)
Dec 13, 2021 7.700 7.744 7.557 7.640 934,740 -0.31(-3.93%)
Dec 10, 2021 7.917 7.991 7.882 7.952 764,007 +0.08(+0.99%)
Dec 09, 2021 7.952 7.960 7.826 7.874 879,696 -0.18(-2.26%)
Dec 08, 2021 8.056 8.147 8.034 8.056 986,353 +0.06(+0.76%)
Dec 07, 2021 7.960 8.121 7.900 7.995 1,328,252 +0.21(+2.67%)
Dec 06, 2021 7.683 7.817 7.596 7.787 1,134,305 +0.20(+2.63%)
Dec 03, 2021 7.813 7.836 7.501 7.588 1,788,651 -0.34(-4.27%)
Dec 02, 2021 7.830 8.008 7.822 7.926 1,346,014 +0.13(+1.67%)
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.