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, 2017 6.006 6.076 5.970 6.041 775,453 +0.04(+0.59%)
Nov 29, 2017 6.218 6.235 6.006 6.006 1,004,103 -0.28(-4.49%)
Nov 28, 2017 6.288 6.324 6.253 6.288 731,084 +0.07(+1.14%)
Nov 27, 2017 6.288 6.324 6.182 6.218 263,097 -0.07(-1.12%)
Nov 24, 2017 6.288 6.324 6.254 6.288 185,559 +0.11(+1.71%)
Nov 22, 2017 6.218 6.253 6.112 6.182 430,671 -0.07(-1.13%)
Nov 21, 2017 6.147 6.253 6.147 6.253 1,409,658 +0.14(+2.31%)
Nov 20, 2017 5.970 6.112 5.935 6.112 767,886 +0.14(+2.37%)
Nov 17, 2017 5.970 6.006 5.935 5.970 190,279 +0.07(+1.20%)
Nov 16, 2017 5.970 5.970 5.900 5.900 382,277 -0.11(-1.76%)
Nov 15, 2017 6.076 6.076 5.970 6.006 589,699 +0.00(+0.00%)
Nov 14, 2017 6.006 6.041 5.970 6.006 574,421 +0.14(+2.41%)
Nov 13, 2017 5.935 6.006 5.864 5.864 397,694 -0.07(-1.19%)
Nov 10, 2017 5.970 6.006 5.935 5.935 310,607 -0.04(-0.59%)
Nov 09, 2017 5.970 6.006 5.935 5.970 239,150 -0.04(-0.59%)
Nov 08, 2017 6.006 6.041 5.970 6.006 386,100 +0.11(+1.80%)
Nov 07, 2017 5.900 5.935 5.847 5.900 479,302 +0.07(+1.21%)
Nov 06, 2017 5.829 5.935 5.794 5.829 569,896 +0.04(+0.61%)
Nov 03, 2017 5.829 5.864 5.741 5.794 638,520 -0.11(-1.80%)
Nov 02, 2017 5.970 6.006 5.864 5.900 626,854 -0.07(-1.18%)
Nov 01, 2017 5.935 6.006 5.935 5.970 262,570 +0.07(+1.20%)
Oct 31, 2017 5.900 5.970 5.794 5.900 848,499 +0.11(+1.83%)
Oct 30, 2017 5.829 5.935 5.794 5.794 662,081 +0.00(+0.00%)
Oct 27, 2017 5.758 5.864 5.723 5.794 445,509 +0.04(+0.61%)
Oct 26, 2017 5.794 5.815 5.723 5.758 225,232 -0.04(-0.61%)
Oct 25, 2017 5.829 5.864 5.794 5.794 368,919 -0.11(-1.80%)
Oct 24, 2017 5.935 5.935 5.864 5.900 265,647 +0.04(+0.60%)
Oct 23, 2017 5.970 6.006 5.864 5.864 319,587 -0.11(-1.78%)
Oct 20, 2017 6.006 6.041 5.970 5.970 221,706 -0.05(-0.82%)
Oct 19, 2017 5.970 6.076 5.935 6.020 597,490 +0.05(+0.83%)
Oct 18, 2017 6.006 6.041 5.935 5.970 356,932 -0.04(-0.59%)
Oct 17, 2017 6.076 6.076 6.006 6.006 537,102 -0.07(-1.16%)
Oct 16, 2017 5.900 6.112 5.882 6.076 886,883 +0.25(+4.24%)
Oct 13, 2017 5.758 5.970 5.758 5.829 1,271,612 +0.07(+1.23%)
Oct 12, 2017 5.723 5.758 5.705 5.758 392,977 +0.00(+0.00%)
Oct 11, 2017 5.758 5.794 5.723 5.758 444,277 +0.07(+1.24%)
Oct 10, 2017 5.688 5.723 5.688 5.688 429,568 +0.04(+0.63%)
Oct 09, 2017 5.688 5.723 5.652 5.652 398,230 -0.04(-0.62%)
Oct 06, 2017 5.688 5.723 5.617 5.688 815,516 -0.07(-1.23%)
Oct 05, 2017 5.688 5.758 5.670 5.758 1,922,342 +0.07(+1.24%)
Oct 04, 2017 5.688 5.758 5.688 5.688 952,617 +0.00(+0.00%)
Oct 03, 2017 5.688 5.723 5.652 5.688 2,818,982 +0.00(+0.00%)
Oct 02, 2017 5.688 5.741 5.652 5.688 859,680 -0.04(-0.62%)
Sep 29, 2017 5.688 5.829 5.670 5.723 1,347,258 +0.11(+1.89%)
Sep 28, 2017 5.546 5.635 5.529 5.617 810,070 +0.18(+3.25%)
Sep 27, 2017 5.476 5.546 5.405 5.441 652,307 +0.00(+0.00%)
Sep 26, 2017 5.546 5.546 5.441 5.441 461,288 -0.11(-1.91%)
Sep 25, 2017 5.617 5.652 5.546 5.546 438,455 -0.03(-0.51%)
Sep 22, 2017 5.645 5.645 5.575 5.575 690,991 -0.07(-1.24%)
Sep 21, 2017 5.680 5.680 5.645 5.645 267,225 -0.04(-0.62%)
Sep 20, 2017 5.680 5.715 5.610 5.680 1,254,173 +0.07(+1.25%)
Sep 19, 2017 5.645 5.697 5.610 5.610 685,254 +0.04(+0.63%)
Sep 18, 2017 5.575 5.680 5.557 5.575 929,868 +0.00(+0.00%)
Sep 15, 2017 5.610 5.680 5.575 5.575 564,083 +0.00(+0.00%)
Sep 14, 2017 5.645 5.680 5.575 5.575 390,381 -0.07(-1.24%)
Sep 13, 2017 5.680 5.681 5.592 5.645 756,289 +0.07(+1.26%)
Sep 12, 2017 5.610 5.680 5.540 5.575 635,020 +0.00(+0.00%)
Sep 11, 2017 5.610 5.680 5.540 5.575 672,928 -0.04(-0.62%)
Sep 08, 2017 5.610 5.662 5.575 5.610 962,496 -0.04(-0.62%)
Sep 07, 2017 5.575 5.680 5.557 5.645 1,152,169 +0.18(+3.21%)
Sep 06, 2017 5.399 5.505 5.399 5.470 561,285 +0.07(+1.30%)
Sep 05, 2017 5.364 5.417 5.294 5.399 632,829 +0.11(+1.99%)
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.