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: 11:40 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 (%)
Oct 31, 2019 8.273 8.273 7.971 8.014 2,350,146 -0.41(-4.87%)
Oct 30, 2019 8.100 8.489 8.100 8.424 3,028,600 +0.42(+5.22%)
Oct 29, 2019 8.064 8.071 7.899 8.007 2,924,522 -0.09(-1.16%)
Oct 28, 2019 8.100 8.187 8.079 8.100 1,880,881 +0.13(+1.63%)
Oct 25, 2019 7.949 8.122 7.927 7.971 2,031,473 -0.06(-0.72%)
Oct 24, 2019 8.374 8.395 7.783 8.028 4,649,097 -0.30(-3.63%)
Oct 23, 2019 8.100 8.403 8.057 8.331 2,725,047 +0.40(+4.99%)
Oct 22, 2019 7.949 8.043 7.917 7.935 1,521,750 +0.02(+0.27%)
Oct 21, 2019 8.115 8.136 7.913 7.913 1,856,706 -0.17(-2.05%)
Oct 18, 2019 8.079 8.151 7.935 8.079 2,471,877 +0.14(+1.72%)
Oct 17, 2019 7.920 8.215 7.870 7.942 3,715,201 +0.24(+3.18%)
Oct 16, 2019 7.769 7.884 7.683 7.697 3,431,197 -0.02(-0.28%)
Oct 15, 2019 8.007 8.064 7.697 7.719 5,108,523 -0.43(-5.30%)
Oct 14, 2019 8.100 8.266 8.071 8.151 5,049,743 -0.01(-0.09%)
Oct 11, 2019 8.165 8.309 8.057 8.158 7,429,105 +0.53(+6.89%)
Oct 10, 2019 7.445 7.769 7.445 7.632 3,893,932 +0.08(+1.05%)
Oct 09, 2019 7.697 7.769 7.423 7.553 4,115,751 +0.09(+1.16%)
Oct 08, 2019 7.452 7.539 7.344 7.467 3,196,147 +0.06(+0.78%)
Oct 07, 2019 7.323 7.503 7.308 7.409 3,510,819 +0.24(+3.42%)
Oct 04, 2019 6.919 7.186 6.912 7.164 3,799,758 +0.31(+4.52%)
Oct 03, 2019 6.703 6.891 6.653 6.855 1,431,733 +0.09(+1.28%)
Oct 02, 2019 6.732 6.804 6.624 6.768 1,110,125 +0.05(+0.75%)
Oct 01, 2019 6.711 6.811 6.682 6.718 1,155,692 +0.09(+1.41%)
Sep 30, 2019 6.516 6.631 6.480 6.624 769,247 +0.05(+0.77%)
Sep 27, 2019 6.624 6.653 6.531 6.574 650,676 -0.05(-0.76%)
Sep 26, 2019 6.372 6.667 6.372 6.624 1,062,190 +0.50(+8.11%)
Sep 25, 2019 5.984 6.156 5.963 6.127 358,904 +0.05(+0.82%)
Sep 24, 2019 6.170 6.170 6.042 6.077 262,317 -0.07(-1.16%)
Sep 23, 2019 6.156 6.163 6.117 6.149 291,614 -0.07(-1.15%)
Sep 20, 2019 6.235 6.292 6.213 6.220 268,959 +0.01(+0.23%)
Sep 19, 2019 6.263 6.299 6.206 6.206 376,751 +0.04(+0.70%)
Sep 18, 2019 6.185 6.242 6.113 6.163 257,507 -0.02(-0.35%)
Sep 17, 2019 6.213 6.281 6.087 6.185 744,805 -0.18(-2.81%)
Sep 16, 2019 6.378 6.435 6.328 6.363 960,844 +0.03(+0.45%)
Sep 13, 2019 6.242 6.342 6.210 6.335 560,017 +0.24(+3.87%)
Sep 12, 2019 6.056 6.149 5.977 6.099 679,615 +0.06(+0.95%)
Sep 11, 2019 6.177 6.206 6.013 6.042 732,881 -0.04(-0.59%)
Sep 10, 2019 6.213 6.213 6.056 6.077 822,985 +0.07(+1.19%)
Sep 09, 2019 6.063 6.142 5.999 6.006 676,633 +0.17(+2.94%)
Sep 06, 2019 5.963 5.984 5.820 5.834 652,187 +0.03(+0.49%)
Sep 05, 2019 5.748 5.863 5.748 5.806 476,213 +0.19(+3.31%)
Sep 04, 2019 5.706 5.713 5.605 5.620 368,079 -0.01(-0.13%)
Sep 03, 2019 5.698 5.698 5.620 5.627 323,731 -0.18(-3.08%)
Aug 30, 2019 5.856 5.877 5.777 5.806 383,088 +0.03(+0.50%)
Aug 29, 2019 5.784 5.813 5.756 5.777 215,304 +0.09(+1.64%)
Aug 28, 2019 5.598 5.691 5.584 5.684 200,108 +0.09(+1.66%)
Aug 27, 2019 5.727 5.734 5.577 5.591 411,510 -0.06(-1.14%)
Aug 26, 2019 5.756 5.777 5.641 5.655 324,110 +0.03(+0.51%)
Aug 23, 2019 5.727 5.798 5.613 5.627 441,132 -0.17(-2.96%)
Aug 22, 2019 5.813 5.863 5.777 5.798 289,794 -0.01(-0.12%)
Aug 21, 2019 5.734 5.841 5.727 5.806 410,313 +0.13(+2.27%)
Aug 20, 2019 5.677 5.698 5.630 5.677 459,629 +0.01(+0.25%)
Aug 19, 2019 5.605 5.691 5.584 5.663 557,117 +0.26(+4.76%)
Aug 16, 2019 5.241 5.412 5.241 5.405 603,654 +0.22(+4.28%)
Aug 15, 2019 5.191 5.255 5.155 5.184 465,471 -0.04(-0.68%)
Aug 14, 2019 5.284 5.348 5.205 5.219 682,887 -0.17(-3.18%)
Aug 13, 2019 5.305 5.534 5.287 5.391 812,957 +0.05(+0.94%)
Aug 12, 2019 5.369 5.405 5.334 5.341 719,670 -0.15(-2.73%)
Aug 09, 2019 5.527 5.555 5.466 5.491 587,570 -0.17(-3.03%)
Aug 08, 2019 5.698 5.720 5.527 5.663 804,518 -0.04(-0.63%)
Aug 07, 2019 5.648 5.720 5.616 5.698 535,522 +0.00(+0.00%)
Aug 06, 2019 5.770 5.798 5.648 5.698 516,268 +0.11(+2.05%)
Aug 05, 2019 5.655 5.655 5.520 5.584 662,147 -0.27(-4.64%)
Aug 02, 2019 5.984 6.013 5.838 5.856 448,405 -0.08(-1.33%)
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.