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 (%)
May 31, 2019 6.049 6.077 5.984 6.006 622,816 -0.17(-2.78%)
May 30, 2019 6.156 6.206 6.120 6.177 449,266 -0.11(-1.71%)
May 29, 2019 6.185 6.299 6.149 6.285 757,230 -0.06(-1.01%)
May 28, 2019 6.363 6.435 6.342 6.349 666,508 -0.16(-2.42%)
May 24, 2019 6.506 6.549 6.471 6.506 934,853 -0.06(-0.87%)
May 23, 2019 6.728 6.728 6.556 6.564 787,657 -0.31(-4.47%)
May 22, 2019 6.950 6.971 6.828 6.871 588,174 -0.14(-1.94%)
May 21, 2019 7.050 7.078 6.996 7.007 361,876 -0.02(-0.31%)
May 20, 2019 6.978 7.078 6.960 7.028 357,641 -0.05(-0.71%)
May 17, 2019 7.200 7.207 7.071 7.078 311,058 -0.14(-1.88%)
May 16, 2019 7.178 7.303 7.178 7.214 881,889 +0.01(+0.10%)
May 15, 2019 7.007 7.250 6.992 7.207 1,046,308 +0.31(+4.56%)
May 14, 2019 6.785 6.900 6.771 6.892 656,979 +0.27(+4.10%)
May 13, 2019 6.714 6.721 6.603 6.621 484,590 -0.17(-2.53%)
May 10, 2019 6.835 6.835 6.721 6.792 604,773 +0.06(+0.96%)
May 09, 2019 6.699 6.771 6.685 6.728 397,419 -0.01(-0.21%)
May 08, 2019 6.799 6.814 6.735 6.742 370,776 -0.01(-0.21%)
May 07, 2019 6.764 6.849 6.742 6.757 430,648 -0.16(-2.38%)
May 06, 2019 6.928 6.942 6.857 6.921 411,760 -0.02(-0.31%)
May 03, 2019 6.928 7.007 6.928 6.942 520,155 +0.14(+2.00%)
May 02, 2019 6.807 6.871 6.785 6.807 409,829 +0.12(+1.82%)
May 01, 2019 6.778 6.792 6.681 6.685 378,936 -0.02(-0.32%)
Apr 30, 2019 6.792 6.828 6.696 6.707 632,511 -0.05(-0.74%)
Apr 29, 2019 6.635 6.778 6.635 6.757 577,842 +0.07(+1.07%)
Apr 26, 2019 6.721 6.721 6.621 6.685 571,206 -0.06(-0.85%)
Apr 25, 2019 6.742 6.778 6.599 6.742 696,933 +0.00(+0.00%)
Apr 24, 2019 6.821 6.821 6.728 6.742 640,636 -0.09(-1.36%)
Apr 23, 2019 6.828 6.892 6.807 6.835 531,915 -0.11(-1.54%)
Apr 22, 2019 6.828 7.043 6.778 6.942 903,020 +0.14(+2.10%)
Apr 18, 2019 6.771 6.814 6.764 6.799 500,714 -0.01(-0.21%)
Apr 17, 2019 6.778 6.835 6.764 6.814 1,164,821 +0.11(+1.60%)
Apr 16, 2019 6.664 6.742 6.656 6.707 658,268 -0.03(-0.42%)
Apr 15, 2019 6.664 6.764 6.649 6.735 750,006 +0.04(+0.64%)
Apr 12, 2019 6.685 6.735 6.642 6.692 752,890 +0.04(+0.65%)
Apr 11, 2019 6.506 6.664 6.442 6.649 1,045,140 +0.10(+1.53%)
Apr 10, 2019 6.356 6.592 6.349 6.549 1,032,864 +0.19(+3.04%)
Apr 09, 2019 6.278 6.370 6.249 6.356 1,083,715 +0.09(+1.37%)
Apr 08, 2019 6.120 6.292 6.120 6.270 1,322,598 +0.26(+4.28%)
Apr 05, 2019 6.006 6.020 5.956 6.013 601,416 +0.12(+2.06%)
Apr 04, 2019 5.913 5.949 5.891 5.891 247,622 -0.07(-1.20%)
Apr 03, 2019 6.049 6.070 5.934 5.963 405,728 -0.02(-0.36%)
Apr 02, 2019 6.006 6.020 5.956 5.984 541,234 -0.04(-0.59%)
Apr 01, 2019 5.963 6.034 5.938 6.020 747,299 +0.19(+3.31%)
Mar 29, 2019 5.806 5.856 5.784 5.827 568,408 +0.11(+2.00%)
Mar 28, 2019 5.670 5.734 5.670 5.713 545,907 +0.00(+0.00%)
Mar 27, 2019 5.720 5.727 5.641 5.713 521,396 +0.04(+0.63%)
Mar 26, 2019 5.727 5.781 5.670 5.677 719,428 -0.06(-1.12%)
Mar 25, 2019 5.720 5.766 5.691 5.741 703,527 -0.05(-0.86%)
Mar 22, 2019 5.863 5.877 5.777 5.791 732,609 -0.18(-2.99%)
Mar 21, 2019 5.941 5.984 5.916 5.970 562,482 +0.13(+2.20%)
Mar 20, 2019 5.798 5.874 5.770 5.841 178,303 +0.03(+0.49%)
Mar 19, 2019 5.891 5.899 5.784 5.813 374,345 -0.07(-1.22%)
Mar 18, 2019 5.791 5.920 5.791 5.884 534,579 +0.14(+2.49%)
Mar 15, 2019 5.691 5.748 5.684 5.741 716,944 +0.04(+0.63%)
Mar 14, 2019 5.663 5.727 5.655 5.706 744,425 -0.02(-0.37%)
Mar 13, 2019 5.698 5.763 5.663 5.727 647,495 +0.02(+0.38%)
Mar 12, 2019 5.634 5.741 5.634 5.706 492,831 +0.08(+1.40%)
Mar 11, 2019 5.570 5.648 5.570 5.627 560,930 +0.04(+0.64%)
Mar 08, 2019 5.577 5.613 5.549 5.591 488,266 -0.05(-0.89%)
Mar 07, 2019 5.605 5.655 5.548 5.641 664,395 -0.09(-1.50%)
Mar 06, 2019 5.820 5.838 5.727 5.727 408,128 -0.10(-1.72%)
Mar 05, 2019 5.849 5.849 5.806 5.827 764,266 +0.01(+0.12%)
Mar 04, 2019 5.820 5.841 5.791 5.820 493,098 +0.10(+1.75%)
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.