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

Euronav NV (NY: EURN )

16.66 -0.03 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 5.797 5.869 5.797 5.833 539,051 -0.04(-0.61%)
Apr 27, 2018 5.941 5.976 5.797 5.869 1,091,844 -0.21(-3.53%)
Apr 26, 2018 6.119 6.156 6.012 6.084 773,160 +0.11(+1.80%)
Apr 25, 2018 6.048 6.084 5.905 5.976 1,060,693 -0.36(-5.65%)
Apr 24, 2018 6.406 6.424 6.227 6.334 602,060 -0.14(-2.21%)
Apr 23, 2018 6.406 6.477 6.334 6.477 414,761 +0.07(+1.12%)
Apr 20, 2018 6.370 6.442 6.334 6.406 768,079 +0.14(+2.29%)
Apr 19, 2018 6.334 6.370 6.227 6.263 394,377 -0.04(-0.57%)
Apr 18, 2018 6.263 6.370 6.263 6.298 447,964 +0.07(+1.15%)
Apr 17, 2018 6.227 6.263 6.191 6.227 195,061 -0.07(-1.14%)
Apr 16, 2018 6.227 6.298 6.173 6.298 243,265 +0.14(+2.33%)
Apr 13, 2018 6.119 6.191 6.084 6.155 249,854 +0.00(+0.00%)
Apr 12, 2018 6.298 6.298 6.119 6.155 499,317 -0.07(-1.15%)
Apr 11, 2018 6.119 6.334 6.119 6.227 619,836 +0.14(+2.35%)
Apr 10, 2018 5.976 6.155 5.976 6.084 503,717 +0.14(+2.41%)
Apr 09, 2018 5.905 5.976 5.869 5.941 319,948 +0.04(+0.61%)
Apr 06, 2018 5.941 5.976 5.869 5.905 676,836 -0.11(-1.79%)
Apr 05, 2018 5.941 6.012 5.941 6.012 431,114 +0.11(+1.82%)
Apr 04, 2018 5.833 5.958 5.833 5.905 653,028 +0.00(+0.00%)
Apr 03, 2018 5.905 5.941 5.797 5.905 533,024 +0.14(+2.48%)
Apr 02, 2018 5.869 5.905 5.726 5.762 528,208 -0.11(-1.83%)
Mar 29, 2018 5.869 5.869 5.869 0 -0.07(-1.20%)
Mar 28, 2018 5.976 5.976 5.905 5.941 666,314 -0.04(-0.60%)
Mar 27, 2018 6.048 6.048 5.941 5.976 571,413 -0.07(-1.18%)
Mar 26, 2018 6.012 6.084 5.958 6.048 531,711 +0.07(+1.20%)
Mar 23, 2018 6.048 6.119 5.976 5.976 331,418 +0.00(+0.00%)
Mar 22, 2018 6.048 6.066 5.941 5.976 257,733 -0.18(-2.91%)
Mar 21, 2018 6.048 6.182 6.012 6.155 452,721 +0.14(+2.38%)
Mar 20, 2018 5.941 6.066 5.941 6.012 441,374 +0.04(+0.60%)
Mar 19, 2018 6.012 6.048 5.941 5.976 232,467 -0.14(-2.34%)
Mar 16, 2018 5.941 6.119 5.941 6.119 196,641 +0.11(+1.79%)
Mar 15, 2018 6.119 6.137 5.976 6.012 330,011 -0.11(-1.75%)
Mar 14, 2018 6.191 6.191 6.084 6.119 363,765 -0.14(-2.29%)
Mar 13, 2018 6.227 6.298 6.191 6.263 365,847 +0.07(+1.16%)
Mar 12, 2018 6.084 6.227 6.084 6.191 471,605 +0.11(+1.76%)
Mar 09, 2018 6.119 6.155 6.012 6.084 397,291 +0.00(+0.00%)
Mar 08, 2018 6.119 6.155 5.976 6.084 362,227 -0.07(-1.16%)
Mar 07, 2018 6.084 6.155 376,854 -0.04(-0.58%)
Mar 06, 2018 6.263 6.298 6.119 6.191 677,045 +0.18(+2.98%)
Mar 05, 2018 5.941 6.048 5.923 6.012 405,252 +0.07(+1.20%)
Mar 02, 2018 5.869 5.976 5.833 5.941 429,586 +0.14(+2.47%)
Mar 01, 2018 5.690 5.833 5.618 5.797 1,000,378 +0.11(+1.89%)
Feb 28, 2018 5.869 5.941 5.672 5.690 680,682 -0.21(-3.64%)
Feb 27, 2018 6.012 6.048 5.905 5.905 280,570 -0.14(-2.37%)
Feb 26, 2018 6.048 6.048 5.958 6.048 324,041 +0.00(+0.00%)
Feb 23, 2018 6.048 6.102 5.976 6.048 219,378 +0.00(+0.00%)
Feb 22, 2018 5.976 6.119 5.976 6.048 560,093 +0.07(+1.20%)
Feb 21, 2018 5.976 6.084 5.941 5.976 766,014 +0.04(+0.60%)
Feb 20, 2018 6.012 6.066 5.869 5.941 807,659 -0.04(-0.60%)
Feb 16, 2018 5.976 5.976 5.976 0 +0.00(+0.00%)
Feb 15, 2018 5.976 5.994 5.905 5.976 409,492 +0.04(+0.60%)
Feb 14, 2018 5.833 5.941 5.797 5.941 431,023 +0.11(+1.84%)
Feb 13, 2018 5.941 5.941 5.762 5.833 475,879 -0.14(-2.40%)
Feb 12, 2018 5.905 6.012 5.833 5.976 800,120 +0.43(+7.74%)
Feb 09, 2018 5.583 5.654 5.368 5.547 727,760 +0.07(+1.31%)
Feb 08, 2018 5.726 5.762 5.440 5.475 1,111,782 -0.29(-4.97%)
Feb 07, 2018 5.833 5.869 5.726 5.762 694,780 -0.04(-0.62%)
Feb 06, 2018 5.654 5.833 5.618 5.797 501,150 +0.05(+0.93%)
Feb 05, 2018 5.797 5.905 5.672 5.744 494,181 -0.16(-2.73%)
Feb 02, 2018 6.084 6.119 5.869 5.905 762,215 -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.