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

Euronav NV (NY: EURN )

20.11 -0.06 (-0.30%)
Streaming Delayed Price Updated: 2:19 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 (%)
May 31, 2018 6.654 6.870 6.546 6.798 1,098,646 +0.14(+2.16%)
May 30, 2018 6.402 6.690 6.402 6.654 456,478 +0.32(+5.11%)
May 29, 2018 6.259 6.330 6.223 6.330 185,711 +0.11(+1.73%)
May 25, 2018 6.223 6.223 6.223 0 +0.00(+0.00%)
May 24, 2018 6.223 6.295 6.187 6.223 285,596 +0.04(+0.58%)
May 23, 2018 6.223 6.330 6.187 6.187 366,710 +0.04(+0.58%)
May 22, 2018 6.115 6.259 6.115 6.151 231,268 +0.07(+1.18%)
May 21, 2018 5.971 6.115 5.935 6.079 357,098 +0.14(+2.42%)
May 18, 2018 5.899 6.007 5.863 5.935 475,862 +0.00(+0.00%)
May 17, 2018 6.007 6.079 5.881 5.935 363,706 -0.07(-1.20%)
May 16, 2018 6.007 6.043 5.971 6.007 300,727 +0.04(+0.60%)
May 15, 2018 6.043 6.079 5.935 5.971 182,320 -0.07(-1.19%)
May 14, 2018 6.079 6.115 6.043 6.043 166,573 +0.01(+0.12%)
May 11, 2018 6.036 6.107 6.000 6.036 229,780 +0.00(+0.00%)
May 10, 2018 5.964 6.071 5.964 6.036 227,831 +0.04(+0.60%)
May 09, 2018 5.893 6.036 5.893 6.000 230,599 +0.11(+1.82%)
May 08, 2018 5.857 5.928 5.821 5.893 370,227 +0.07(+1.23%)
May 07, 2018 5.821 5.893 5.786 5.821 462,772 +0.04(+0.62%)
May 04, 2018 5.786 5.893 5.750 5.786 212,869 -0.04(-0.61%)
May 03, 2018 5.857 5.893 5.786 5.821 306,777 -0.07(-1.21%)
May 02, 2018 5.821 5.964 5.786 5.893 418,650 +0.07(+1.23%)
May 01, 2018 5.786 5.857 5.750 5.821 309,287 +0.00(+0.00%)
Apr 30, 2018 5.786 5.857 5.786 5.821 540,155 -0.04(-0.61%)
Apr 27, 2018 5.928 5.964 5.786 5.857 1,094,081 -0.21(-3.53%)
Apr 26, 2018 6.107 6.143 6.000 6.071 774,744 +0.11(+1.80%)
Apr 25, 2018 6.036 6.071 5.893 5.964 1,062,865 -0.36(-5.65%)
Apr 24, 2018 6.393 6.411 6.214 6.321 603,293 -0.14(-2.21%)
Apr 23, 2018 6.393 6.464 6.321 6.464 415,610 +0.07(+1.12%)
Apr 20, 2018 6.357 6.428 6.321 6.393 769,652 +0.14(+2.29%)
Apr 19, 2018 6.321 6.357 6.214 6.250 395,185 -0.04(-0.57%)
Apr 18, 2018 6.250 6.357 6.250 6.286 448,881 +0.07(+1.15%)
Apr 17, 2018 6.214 6.250 6.178 6.214 195,461 -0.07(-1.14%)
Apr 16, 2018 6.214 6.286 6.161 6.286 243,764 +0.14(+2.33%)
Apr 13, 2018 6.107 6.178 6.071 6.143 250,366 +0.00(+0.00%)
Apr 12, 2018 6.286 6.286 6.107 6.143 500,340 -0.07(-1.15%)
Apr 11, 2018 6.107 6.321 6.107 6.214 621,106 +0.14(+2.35%)
Apr 10, 2018 5.964 6.143 5.964 6.071 504,748 +0.14(+2.41%)
Apr 09, 2018 5.893 5.964 5.857 5.928 320,604 +0.04(+0.61%)
Apr 06, 2018 5.928 5.964 5.857 5.893 678,222 -0.11(-1.79%)
Apr 05, 2018 5.928 6.000 5.928 6.000 431,997 +0.11(+1.82%)
Apr 04, 2018 5.821 5.946 5.821 5.893 654,365 +0.00(+0.00%)
Apr 03, 2018 5.893 5.928 5.786 5.893 534,116 +0.14(+2.48%)
Apr 02, 2018 5.857 5.893 5.714 5.750 529,290 -0.11(-1.83%)
Mar 29, 2018 5.857 5.857 5.857 0 -0.07(-1.20%)
Mar 28, 2018 5.964 5.964 5.893 5.928 667,678 -0.04(-0.60%)
Mar 27, 2018 6.036 6.036 5.928 5.964 572,583 -0.07(-1.18%)
Mar 26, 2018 6.000 6.071 5.946 6.036 532,800 +0.07(+1.20%)
Mar 23, 2018 6.036 6.107 5.964 5.964 332,097 +0.00(+0.00%)
Mar 22, 2018 6.036 6.053 5.928 5.964 258,261 -0.18(-2.91%)
Mar 21, 2018 6.036 6.169 6.000 6.143 453,648 +0.14(+2.38%)
Mar 20, 2018 5.928 6.053 5.928 6.000 442,278 +0.04(+0.60%)
Mar 19, 2018 6.000 6.036 5.928 5.964 232,943 -0.14(-2.34%)
Mar 16, 2018 5.928 6.107 5.928 6.107 197,044 +0.11(+1.79%)
Mar 15, 2018 6.107 6.125 5.964 6.000 330,687 -0.11(-1.75%)
Mar 14, 2018 6.178 6.178 6.071 6.107 364,510 -0.14(-2.29%)
Mar 13, 2018 6.214 6.286 6.178 6.250 366,596 +0.07(+1.16%)
Mar 12, 2018 6.071 6.214 6.071 6.178 472,571 +0.11(+1.76%)
Mar 09, 2018 6.107 6.143 6.000 6.071 398,104 +0.00(+0.00%)
Mar 08, 2018 6.107 6.143 5.964 6.071 362,969 -0.07(-1.16%)
Mar 07, 2018 6.071 6.143 377,626 -0.04(-0.58%)
Mar 06, 2018 6.250 6.286 6.107 6.178 678,432 +0.18(+2.98%)
Mar 05, 2018 5.928 6.036 5.911 6.000 406,082 +0.07(+1.20%)
Mar 02, 2018 5.857 5.964 5.821 5.928 430,466 +0.14(+2.47%)
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.