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

Euronav NV (NY: EURN )

21.08 UNCHANGED
Streaming Delayed 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, 2017 5.388 5.528 5.388 5.493 502,802 +0.14(+2.61%)
Jan 30, 2017 5.388 5.493 5.318 5.353 764,680 -0.07(-1.29%)
Jan 27, 2017 5.423 5.528 5.388 5.423 711,819 +0.00(+0.00%)
Jan 26, 2017 5.353 5.563 5.318 5.423 2,274,712 -0.28(-4.91%)
Jan 25, 2017 5.773 5.808 5.703 5.703 578,538 -0.17(-2.98%)
Jan 24, 2017 5.738 5.931 5.714 5.878 1,986,475 +0.14(+2.44%)
Jan 23, 2017 5.703 5.773 5.616 5.738 990,608 -0.03(-0.61%)
Jan 20, 2017 5.703 5.843 5.668 5.773 943,700 +0.00(+0.00%)
Jan 19, 2017 5.703 5.773 5.598 5.773 978,895 -0.07(-1.20%)
Jan 18, 2017 5.808 5.843 5.773 5.843 615,086 +0.03(+0.60%)
Jan 17, 2017 5.843 5.913 5.773 5.808 604,793 +0.00(+0.00%)
Jan 13, 2017 5.808 5.808 5.808 0 -0.03(-0.60%)
Jan 12, 2017 5.843 5.896 5.756 5.843 360,124 +0.03(+0.60%)
Jan 11, 2017 5.738 5.913 5.738 5.808 1,221,825 +0.03(+0.61%)
Jan 10, 2017 5.773 5.843 5.703 5.773 986,736 -0.10(-1.79%)
Jan 09, 2017 5.878 5.913 5.808 5.878 502,434 +0.00(+0.00%)
Jan 06, 2017 5.843 5.942 5.808 5.878 814,526 -0.10(-1.75%)
Jan 05, 2017 5.878 5.983 5.843 5.983 686,177 +0.14(+2.40%)
Jan 04, 2017 5.878 5.913 5.808 5.843 672,313 -0.07(-1.18%)
Jan 03, 2017 5.878 5.948 5.721 5.913 1,574,761 +0.35(+6.29%)
Dec 30, 2016 5.563 5.563 5.563 0 -0.07(-1.24%)
Dec 29, 2016 5.668 5.703 5.546 5.633 707,668 +0.03(+0.63%)
Dec 28, 2016 5.633 5.668 5.493 5.598 610,944 -0.03(-0.62%)
Dec 27, 2016 5.598 5.633 5.563 5.633 513,315 +0.03(+0.63%)
Dec 23, 2016 5.598 5.598 5.598 0 +0.14(+2.56%)
Dec 22, 2016 5.493 5.528 5.371 5.458 1,160,602 -0.07(-1.27%)
Dec 21, 2016 5.318 5.598 5.318 5.528 1,528,772 +0.28(+5.33%)
Dec 20, 2016 5.248 5.283 5.213 5.248 702,628 +0.03(+0.67%)
Dec 19, 2016 5.248 5.248 5.143 5.213 576,005 -0.03(-0.67%)
Dec 16, 2016 5.248 5.283 5.147 5.248 856,081 +0.17(+3.45%)
Dec 15, 2016 5.039 5.143 5.004 5.074 929,847 +0.00(+0.00%)
Dec 14, 2016 5.178 5.213 5.039 5.074 1,541,800 +0.00(+0.00%)
Dec 13, 2016 5.109 5.170 5.039 5.074 593,943 +0.03(+0.69%)
Dec 12, 2016 5.143 5.213 5.004 5.039 1,365,488 -0.10(-2.04%)
Dec 09, 2016 5.213 5.248 5.109 5.143 1,364,477 -0.03(-0.68%)
Dec 08, 2016 5.109 5.248 5.074 5.178 2,020,311 +0.10(+2.07%)
Dec 07, 2016 4.934 5.074 4.829 5.074 1,399,884 +0.17(+3.57%)
Dec 06, 2016 4.829 4.934 4.794 4.899 1,689,960 +0.10(+2.19%)
Dec 05, 2016 4.794 4.829 4.689 4.794 1,286,026 +0.10(+2.24%)
Dec 02, 2016 4.829 4.864 4.654 4.689 1,589,469 -0.14(-2.90%)
Dec 01, 2016 5.004 5.004 4.759 4.829 2,141,075 -0.14(-2.82%)
Nov 30, 2016 5.248 5.318 4.934 4.969 3,083,230 -0.31(-5.96%)
Nov 29, 2016 5.213 5.388 5.161 5.283 1,450,142 +0.10(+2.03%)
Nov 28, 2016 5.283 5.283 5.161 5.178 964,136 -0.14(-2.63%)
Nov 25, 2016 5.318 5.353 5.283 5.318 370,046 +0.10(+2.01%)
Nov 23, 2016 5.213 5.213 5.213 0 -0.21(-3.87%)
Nov 22, 2016 5.423 5.493 5.353 5.423 650,267 +0.07(+1.31%)
Nov 21, 2016 5.248 5.353 5.178 5.353 955,898 +0.14(+2.68%)
Nov 18, 2016 5.213 5.283 5.178 5.213 682,900 +0.03(+0.68%)
Nov 17, 2016 5.283 5.353 5.178 5.178 1,309,423 -0.07(-1.33%)
Nov 16, 2016 5.074 5.283 5.004 5.248 2,132,903 +0.10(+2.04%)
Nov 15, 2016 5.074 5.283 5.074 5.143 944,637 +0.07(+1.38%)
Nov 14, 2016 5.039 5.178 5.004 5.074 1,001,761 -0.03(-0.68%)
Nov 11, 2016 5.143 5.178 4.969 5.109 1,207,859 -0.14(-2.67%)
Nov 10, 2016 5.109 5.423 5.074 5.248 1,958,236 +0.17(+3.45%)
Nov 09, 2016 4.969 5.074 4.934 5.074 988,620 +0.07(+1.40%)
Nov 08, 2016 4.969 5.074 4.899 5.004 1,020,733 -0.10(-2.05%)
Nov 07, 2016 5.109 5.178 4.934 5.109 1,396,936 +0.07(+1.39%)
Nov 04, 2016 5.109 5.109 5.004 5.039 1,879,780 -0.10(-2.04%)
Nov 03, 2016 5.143 5.266 5.109 5.143 1,506,977 +0.03(+0.68%)
Nov 02, 2016 5.458 5.458 5.039 5.109 2,847,783 -0.35(-6.41%)
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.