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 (%)
Dec 31, 2015 8.807 8.878 8.878 8.878 405,200 +0.07(+0.81%)
Dec 30, 2015 8.723 8.827 8.665 8.807 607,577 +0.13(+1.49%)
Dec 29, 2015 8.716 8.762 8.548 8.678 527,769 +0.14(+1.59%)
Dec 28, 2015 8.632 8.632 8.470 8.542 415,497 -0.10(-1.12%)
Dec 24, 2015 8.600 8.639 8.639 8.639 251,397 -0.05(-0.52%)
Dec 23, 2015 8.639 8.694 8.577 8.684 1,023,646 +0.17(+1.98%)
Dec 22, 2015 8.483 8.580 8.451 8.516 668,610 +0.06(+0.69%)
Dec 21, 2015 8.567 8.593 8.341 8.457 602,337 -0.01(-0.15%)
Dec 18, 2015 8.406 8.522 8.224 8.470 2,192,746 +0.06(+0.77%)
Dec 17, 2015 8.613 8.626 8.328 8.406 2,129,918 -0.30(-3.42%)
Dec 16, 2015 8.593 8.749 8.509 8.703 1,524,117 +0.43(+5.16%)
Dec 15, 2015 8.121 8.283 8.121 8.276 923,286 +0.08(+1.03%)
Dec 14, 2015 8.302 8.328 8.166 8.192 1,047,776 -0.14(-1.63%)
Dec 11, 2015 8.412 8.444 8.250 8.328 1,026,234 -0.34(-3.96%)
Dec 10, 2015 8.600 8.703 8.529 8.671 797,079 +0.00(+0.00%)
Dec 09, 2015 8.671 8.833 8.574 8.671 985,399 -0.05(-0.59%)
Dec 08, 2015 8.755 8.839 8.678 8.723 905,515 +0.01(+0.07%)
Dec 07, 2015 8.937 8.950 8.703 8.716 1,245,255 -0.25(-2.82%)
Dec 04, 2015 8.852 9.001 8.742 8.969 1,956,457 +0.19(+2.14%)
Dec 03, 2015 9.027 9.066 8.729 8.781 1,312,385 +0.07(+0.82%)
Dec 02, 2015 8.600 8.911 8.600 8.710 1,532,167 +0.23(+2.67%)
Dec 01, 2015 8.412 8.483 8.347 8.483 1,043,614 +0.14(+1.71%)
Nov 30, 2015 8.386 8.412 8.276 8.341 576,375 -0.13(-1.53%)
Nov 27, 2015 8.470 8.509 8.425 8.470 122,134 -0.06(-0.68%)
Nov 25, 2015 8.412 8.529 8.529 8.529 393,928 +0.12(+1.39%)
Nov 24, 2015 8.470 8.574 8.406 8.412 868,298 -0.08(-0.92%)
Nov 23, 2015 8.671 8.671 8.470 8.490 577,022 -0.17(-1.94%)
Nov 20, 2015 8.742 8.742 8.606 8.658 440,492 -0.14(-1.62%)
Nov 19, 2015 8.865 8.898 8.762 8.801 375,402 -0.03(-0.37%)
Nov 18, 2015 8.988 8.995 8.768 8.833 555,330 -0.11(-1.23%)
Nov 17, 2015 9.047 9.047 8.904 8.943 578,164 +0.01(+0.07%)
Nov 16, 2015 8.807 8.950 8.807 8.937 370,808 +0.14(+1.55%)
Nov 13, 2015 8.749 8.846 8.691 8.801 333,140 +0.11(+1.27%)
Nov 12, 2015 8.613 8.762 8.587 8.691 400,432 -0.07(-0.81%)
Nov 11, 2015 8.846 8.885 8.742 8.762 507,864 -0.09(-1.02%)
Nov 10, 2015 8.950 9.008 8.807 8.852 477,233 -0.13(-1.44%)
Nov 09, 2015 9.079 9.157 8.911 8.982 627,426 -0.07(-0.79%)
Nov 06, 2015 8.839 9.183 8.788 9.053 1,001,557 +0.17(+1.97%)
Nov 05, 2015 8.937 8.969 8.827 8.878 1,378,683 -0.12(-1.37%)
Nov 04, 2015 9.668 9.707 8.671 9.001 3,416,049 -0.64(-6.65%)
Nov 03, 2015 9.694 9.710 9.604 9.642 689,508 -0.11(-1.13%)
Nov 02, 2015 9.746 9.863 9.733 9.753 1,785,315 +0.06(+0.67%)
Oct 30, 2015 9.552 9.772 9.468 9.688 1,138,333 +0.17(+1.84%)
Oct 29, 2015 9.545 9.766 9.481 9.513 1,070,894 -0.11(-1.14%)
Oct 28, 2015 9.753 9.960 9.539 9.623 930,301 -0.01(-0.07%)
Oct 27, 2015 9.642 9.668 9.345 9.630 1,746,628 -0.40(-4.00%)
Oct 26, 2015 10.06 10.23 9.986 10.03 1,026,787 -0.22(-2.15%)
Oct 23, 2015 9.979 10.51 9.914 10.25 2,103,937 +0.03(+0.32%)
Oct 22, 2015 9.914 10.26 9.811 10.22 2,135,235 +0.27(+2.73%)
Oct 21, 2015 10.08 10.16 9.934 9.947 583,106 -0.09(-0.90%)
Oct 20, 2015 9.934 10.12 9.889 10.04 639,304 +0.14(+1.37%)
Oct 19, 2015 10.14 10.14 9.863 9.902 1,216,039 -0.32(-3.17%)
Oct 16, 2015 10.26 10.36 10.21 10.23 674,478 -0.01(-0.13%)
Oct 15, 2015 10.30 10.32 10.15 10.24 929,131 -0.03(-0.25%)
Oct 14, 2015 10.32 10.34 10.21 10.26 687,992 -0.08(-0.81%)
Oct 13, 2015 10.26 10.51 10.22 10.35 903,801 -0.03(-0.25%)
Oct 12, 2015 10.36 10.41 10.20 10.37 1,232,408 +0.02(+0.19%)
Oct 09, 2015 10.43 10.48 10.20 10.35 1,197,155 +0.06(+0.63%)
Oct 08, 2015 10.23 10.32 10.11 10.29 1,907,779 +0.16(+1.53%)
Oct 07, 2015 10.21 10.26 9.973 10.13 1,136,719 +0.05(+0.51%)
Oct 06, 2015 10.01 10.14 9.979 10.08 991,276 -0.01(-0.13%)
Oct 05, 2015 9.843 10.17 9.843 10.10 1,574,538 +0.49(+5.05%)
Oct 02, 2015 9.299 9.610 9.273 9.610 2,014,771 +0.23(+2.42%)
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.