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 (%)
Nov 30, 2016 5.259 5.329 4.944 4.979 3,076,928 -0.32(-5.96%)
Nov 29, 2016 5.224 5.399 5.172 5.294 1,447,178 +0.11(+2.03%)
Nov 28, 2016 5.294 5.294 5.172 5.189 962,165 -0.14(-2.63%)
Nov 25, 2016 5.329 5.364 5.294 5.329 369,289 +0.11(+2.01%)
Nov 23, 2016 5.224 5.224 5.224 0 -0.21(-3.87%)
Nov 22, 2016 5.435 5.505 5.364 5.435 648,937 +0.07(+1.31%)
Nov 21, 2016 5.259 5.364 5.189 5.364 953,944 +0.14(+2.68%)
Nov 18, 2016 5.224 5.294 5.189 5.224 681,505 +0.04(+0.68%)
Nov 17, 2016 5.294 5.364 5.189 5.189 1,306,747 -0.07(-1.33%)
Nov 16, 2016 5.084 5.294 5.014 5.259 2,128,543 +0.11(+2.04%)
Nov 15, 2016 5.084 5.294 5.084 5.154 942,707 +0.07(+1.38%)
Nov 14, 2016 5.049 5.189 5.014 5.084 999,714 -0.04(-0.68%)
Nov 11, 2016 5.154 5.189 4.979 5.119 1,205,390 -0.14(-2.67%)
Nov 10, 2016 5.119 5.435 5.084 5.259 1,954,233 +0.18(+3.45%)
Nov 09, 2016 4.979 5.084 4.944 5.084 986,600 +0.07(+1.40%)
Nov 08, 2016 4.979 5.084 4.909 5.014 1,018,646 -0.11(-2.05%)
Nov 07, 2016 5.119 5.189 4.944 5.119 1,394,081 +0.07(+1.39%)
Nov 04, 2016 5.119 5.119 5.014 5.049 1,875,938 -0.11(-2.04%)
Nov 03, 2016 5.154 5.277 5.119 5.154 1,503,897 +0.04(+0.68%)
Nov 02, 2016 5.470 5.470 5.049 5.119 2,841,963 -0.35(-6.41%)
Nov 01, 2016 5.610 5.645 5.399 5.470 1,456,338 -0.04(-0.64%)
Oct 31, 2016 5.680 5.680 5.364 5.505 1,224,343 +0.11(+1.95%)
Oct 28, 2016 5.575 5.575 5.364 5.399 2,086,838 -0.14(-2.53%)
Oct 27, 2016 5.540 5.610 5.487 5.540 1,168,410 +0.07(+1.28%)
Oct 26, 2016 5.645 5.645 5.364 5.470 1,681,521 -0.21(-3.70%)
Oct 25, 2016 5.680 5.715 5.645 5.680 765,661 +0.00(+0.00%)
Oct 24, 2016 5.715 5.785 5.575 5.680 1,169,024 +0.04(+0.62%)
Oct 21, 2016 5.680 5.715 5.610 5.645 525,916 -0.04(-0.62%)
Oct 20, 2016 5.680 5.750 5.575 5.680 612,550 +0.00(+0.00%)
Oct 19, 2016 5.540 5.715 5.540 5.680 847,650 +0.11(+1.89%)
Oct 18, 2016 5.575 5.575 5.487 5.575 751,840 +0.07(+1.27%)
Oct 17, 2016 5.540 5.575 5.435 5.505 811,328 -0.04(-0.63%)
Oct 14, 2016 5.540 5.575 5.435 5.540 916,103 +0.14(+2.60%)
Oct 13, 2016 5.399 5.540 5.294 5.399 1,249,882 -0.04(-0.65%)
Oct 12, 2016 5.610 5.610 5.399 5.435 1,232,889 -0.18(-3.13%)
Oct 11, 2016 5.785 5.855 5.575 5.610 1,772,144 -0.14(-2.44%)
Oct 10, 2016 5.785 5.855 5.680 5.750 1,375,154 -0.01(-0.12%)
Oct 07, 2016 5.715 5.771 5.652 5.757 799,632 -0.04(-0.61%)
Oct 06, 2016 5.610 5.876 5.610 5.792 2,144,510 +0.26(+4.69%)
Oct 05, 2016 5.547 5.575 5.442 5.533 1,462,127 +0.14(+2.60%)
Oct 04, 2016 5.322 5.399 5.301 5.392 1,120,217 +0.15(+2.95%)
Oct 03, 2016 5.273 5.294 5.200 5.238 982,056 -0.11(-2.10%)
Sep 30, 2016 5.364 5.399 5.329 5.350 1,394,731 +0.14(+2.69%)
Sep 29, 2016 5.505 5.526 5.182 5.210 2,624,728 -0.28(-5.11%)
Sep 28, 2016 5.470 5.575 5.420 5.491 3,762,523 +0.03(+0.51%)
Sep 27, 2016 5.526 5.526 5.399 5.463 1,581,366 -0.06(-1.02%)
Sep 26, 2016 5.785 5.799 5.491 5.519 2,043,220 -0.25(-4.26%)
Sep 23, 2016 5.939 5.953 5.750 5.764 564,474 -0.12(-2.03%)
Sep 22, 2016 5.960 5.988 5.841 5.883 605,850 +0.09(+1.57%)
Sep 21, 2016 5.827 5.855 5.680 5.792 870,486 +0.09(+1.60%)
Sep 20, 2016 5.827 5.848 5.687 5.701 857,257 -0.51(-8.24%)
Sep 19, 2016 6.199 6.258 6.136 6.213 695,812 +0.13(+2.19%)
Sep 16, 2016 5.988 6.122 5.981 6.080 916,685 +0.06(+1.05%)
Sep 15, 2016 6.024 6.164 6.003 6.017 682,899 +0.01(+0.12%)
Sep 14, 2016 6.087 6.164 5.988 6.010 675,877 -0.18(-2.83%)
Sep 13, 2016 6.171 6.206 6.087 6.185 758,675 -0.08(-1.23%)
Sep 12, 2016 6.171 6.276 6.129 6.262 680,839 -0.07(-1.11%)
Sep 09, 2016 6.458 6.497 6.304 6.332 556,177 -0.25(-3.73%)
Sep 08, 2016 6.458 6.602 6.451 6.578 602,172 +0.12(+1.85%)
Sep 07, 2016 6.360 6.458 6.353 6.458 524,866 +0.12(+1.88%)
Sep 06, 2016 6.241 6.367 6.213 6.339 556,973 +0.15(+2.38%)
Sep 02, 2016 6.192 6.192 6.192 6.192 359,369 +0.04(+0.68%)
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.