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

Euronav NV (NY: EURN )

16.26 -0.25 (-1.51%)
Streaming Delayed Price Updated: 11:34 AM EDT, May 22, 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 (%)
Apr 30, 2018 5.723 5.794 5.723 5.758 546,045 -0.04(-0.61%)
Apr 27, 2018 5.864 5.900 5.723 5.794 1,106,011 -0.21(-3.53%)
Apr 26, 2018 6.041 6.077 5.935 6.006 783,191 +0.11(+1.80%)
Apr 25, 2018 5.970 6.006 5.829 5.900 1,074,455 -0.35(-5.65%)
Apr 24, 2018 6.324 6.341 6.147 6.253 609,871 -0.14(-2.21%)
Apr 23, 2018 6.324 6.394 6.253 6.394 420,142 +0.07(+1.12%)
Apr 20, 2018 6.288 6.359 6.253 6.324 778,044 +0.14(+2.29%)
Apr 19, 2018 6.253 6.288 6.147 6.182 399,494 -0.04(-0.57%)
Apr 18, 2018 6.182 6.288 6.182 6.218 453,776 +0.07(+1.15%)
Apr 17, 2018 6.147 6.182 6.112 6.147 197,592 -0.07(-1.14%)
Apr 16, 2018 6.147 6.218 6.094 6.218 246,422 +0.14(+2.33%)
Apr 13, 2018 6.041 6.112 6.006 6.076 253,096 +0.00(+0.00%)
Apr 12, 2018 6.218 6.218 6.041 6.076 505,795 -0.07(-1.15%)
Apr 11, 2018 6.041 6.253 6.041 6.147 627,878 +0.14(+2.35%)
Apr 10, 2018 5.900 6.076 5.900 6.006 510,252 +0.14(+2.41%)
Apr 09, 2018 5.829 5.900 5.794 5.864 324,099 +0.04(+0.61%)
Apr 06, 2018 5.864 5.900 5.794 5.829 685,617 -0.11(-1.79%)
Apr 05, 2018 5.864 5.935 5.864 5.935 436,707 +0.11(+1.82%)
Apr 04, 2018 5.758 5.882 5.758 5.829 661,500 +0.00(+0.00%)
Apr 03, 2018 5.829 5.864 5.723 5.829 539,940 +0.14(+2.48%)
Apr 02, 2018 5.794 5.829 5.652 5.688 535,061 -0.11(-1.83%)
Mar 29, 2018 5.794 5.794 5.794 0 -0.07(-1.20%)
Mar 28, 2018 5.900 5.900 5.829 5.864 674,959 -0.04(-0.60%)
Mar 27, 2018 5.970 5.970 5.864 5.900 578,827 -0.07(-1.18%)
Mar 26, 2018 5.935 6.006 5.882 5.970 538,609 +0.07(+1.20%)
Mar 23, 2018 5.970 6.041 5.900 5.900 335,718 +0.00(+0.00%)
Mar 22, 2018 5.970 5.988 5.864 5.900 261,077 -0.18(-2.91%)
Mar 21, 2018 5.970 6.103 5.935 6.076 458,595 +0.14(+2.38%)
Mar 20, 2018 5.864 5.988 5.864 5.935 447,101 +0.04(+0.60%)
Mar 19, 2018 5.935 5.970 5.864 5.900 235,483 -0.14(-2.34%)
Mar 16, 2018 5.864 6.041 5.864 6.041 199,193 +0.11(+1.79%)
Mar 15, 2018 6.041 6.059 5.900 5.935 334,292 -0.11(-1.75%)
Mar 14, 2018 6.112 6.112 6.006 6.041 368,485 -0.14(-2.29%)
Mar 13, 2018 6.147 6.218 6.112 6.182 370,594 +0.07(+1.16%)
Mar 12, 2018 6.006 6.147 6.006 6.112 477,724 +0.11(+1.76%)
Mar 09, 2018 6.041 6.076 5.935 6.006 402,445 +0.00(+0.00%)
Mar 08, 2018 6.041 6.076 5.900 6.006 366,927 -0.07(-1.16%)
Mar 07, 2018 6.006 6.076 381,744 -0.04(-0.58%)
Mar 06, 2018 6.182 6.218 6.041 6.112 685,830 +0.18(+2.98%)
Mar 05, 2018 5.864 5.970 5.847 5.935 410,510 +0.07(+1.20%)
Mar 02, 2018 5.794 5.900 5.758 5.864 435,160 +0.14(+2.47%)
Mar 01, 2018 5.617 5.758 5.546 5.723 1,013,357 +0.11(+1.89%)
Feb 28, 2018 5.794 5.864 5.599 5.617 689,514 -0.21(-3.64%)
Feb 27, 2018 5.935 5.970 5.829 5.829 284,210 -0.14(-2.37%)
Feb 26, 2018 5.970 5.970 5.882 5.970 328,245 +0.00(+0.00%)
Feb 23, 2018 5.970 6.023 5.900 5.970 222,224 +0.00(+0.00%)
Feb 22, 2018 5.900 6.041 5.900 5.970 567,360 +0.07(+1.20%)
Feb 21, 2018 5.900 6.006 5.864 5.900 775,952 +0.04(+0.60%)
Feb 20, 2018 5.935 5.988 5.794 5.864 818,138 -0.04(-0.60%)
Feb 16, 2018 5.900 5.900 5.900 0 +0.00(+0.00%)
Feb 15, 2018 5.900 5.917 5.829 5.900 414,805 +0.04(+0.60%)
Feb 14, 2018 5.758 5.864 5.723 5.864 436,615 +0.11(+1.84%)
Feb 13, 2018 5.864 5.864 5.688 5.758 482,053 -0.14(-2.40%)
Feb 12, 2018 5.829 5.935 5.758 5.900 810,501 +0.42(+7.74%)
Feb 09, 2018 5.511 5.582 5.299 5.476 737,202 +0.07(+1.31%)
Feb 08, 2018 5.652 5.688 5.370 5.405 1,126,207 -0.28(-4.97%)
Feb 07, 2018 5.758 5.794 5.652 5.688 703,794 -0.04(-0.62%)
Feb 06, 2018 5.582 5.758 5.546 5.723 507,652 +0.05(+0.93%)
Feb 05, 2018 5.723 5.829 5.599 5.670 500,593 -0.16(-2.73%)
Feb 02, 2018 6.006 6.041 5.794 5.829 772,104 -0.14(-2.37%)
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.