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 (%)
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%)
Oct 01, 2015 9.403 9.416 9.176 9.383 1,504,621 +0.38(+4.24%)
Sep 30, 2015 9.027 9.066 8.885 9.001 1,794,950 +0.17(+1.98%)
Sep 29, 2015 9.034 9.066 8.814 8.827 1,071,706 -0.07(-0.80%)
Sep 28, 2015 9.131 9.144 8.898 8.898 813,134 -0.27(-2.97%)
Sep 25, 2015 9.351 9.390 9.131 9.170 1,180,934 -0.18(-1.94%)
Sep 24, 2015 9.377 9.461 9.293 9.351 1,898,924 -0.15(-1.57%)
Sep 23, 2015 9.526 9.571 9.474 9.500 567,781 -0.10(-1.08%)
Sep 22, 2015 9.416 9.675 9.403 9.604 1,679,285 -0.02(-0.20%)
Sep 21, 2015 9.552 9.746 9.513 9.623 2,273,684 +0.09(+0.95%)
Sep 18, 2015 9.461 9.811 9.455 9.532 1,333,851 -0.03(-0.34%)
Sep 17, 2015 9.234 9.681 9.189 9.565 1,820,471 +0.31(+3.36%)
Sep 16, 2015 8.937 9.370 8.930 9.254 1,848,001 +0.38(+4.31%)
Sep 15, 2015 8.755 8.885 8.710 8.872 665,624 +0.15(+1.71%)
Sep 14, 2015 8.632 8.723 8.503 8.723 560,570 +0.05(+0.60%)
Sep 11, 2015 8.827 8.846 8.626 8.671 454,093 -0.19(-2.12%)
Sep 10, 2015 8.859 8.872 8.749 8.859 383,972 +0.00(+0.00%)
Sep 09, 2015 8.943 8.975 8.820 8.859 1,275,457 +0.43(+5.07%)
Sep 08, 2015 8.611 8.654 8.407 8.431 566,040 -0.19(-2.15%)
Sep 04, 2015 8.580 8.617 8.617 8.617 656,965 -0.04(-0.50%)
Sep 03, 2015 8.574 8.679 8.456 8.660 2,193,077 +0.33(+4.01%)
Sep 02, 2015 8.209 8.345 8.079 8.326 1,084,388 +0.22(+2.67%)
Sep 01, 2015 8.104 8.153 8.030 8.110 940,443 -0.17(-2.02%)
Aug 31, 2015 8.190 8.333 8.036 8.277 1,225,240 +0.06(+0.68%)
Aug 28, 2015 8.197 8.407 8.141 8.221 1,934,296 +0.02(+0.23%)
Aug 27, 2015 8.190 8.277 8.048 8.203 1,630,922 +0.08(+0.99%)
Aug 26, 2015 8.240 8.277 7.949 8.122 1,260,557 +0.12(+1.47%)
Aug 25, 2015 8.487 8.487 7.980 8.005 3,126,294 +0.50(+6.67%)
Aug 24, 2015 7.696 7.933 7.473 7.504 2,630,225 -0.55(-6.83%)
Aug 21, 2015 8.228 8.240 8.005 8.054 1,873,750 -0.01(-0.15%)
Aug 20, 2015 8.283 8.370 8.061 8.067 1,785,017 -0.25(-2.97%)
Aug 19, 2015 8.499 8.518 8.271 8.314 1,667,295 -0.30(-3.52%)
Aug 18, 2015 8.629 8.660 8.518 8.617 1,572,652 -0.15(-1.76%)
Aug 17, 2015 8.827 8.827 8.734 8.771 696,459 -0.11(-1.18%)
Aug 14, 2015 8.815 8.895 8.741 8.877 1,280,892 +0.14(+1.63%)
Aug 13, 2015 8.716 8.741 8.660 8.734 1,369,286 +0.05(+0.57%)
Aug 12, 2015 8.759 8.790 8.506 8.685 1,431,640 -0.11(-1.26%)
Aug 11, 2015 9.000 9.000 8.679 8.796 1,296,702 -0.16(-1.79%)
Aug 10, 2015 8.957 8.969 8.778 8.957 935,289 -0.01(-0.14%)
Aug 07, 2015 9.068 9.068 8.932 8.969 1,226,656 -0.08(-0.89%)
Aug 06, 2015 9.062 9.081 8.982 9.050 861,628 +0.01(+0.07%)
Aug 05, 2015 9.124 9.142 8.932 9.043 4,123,743 -0.39(-4.13%)
Aug 04, 2015 9.649 9.662 9.408 9.433 641,527 -0.12(-1.23%)
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.