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

Euronav NV (NY: EURN )

20.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2019 5.712 5.726 5.617 5.646 322,824 +0.03(+0.52%)
Jan 30, 2019 5.661 5.668 5.545 5.617 457,440 +0.08(+1.44%)
Jan 29, 2019 5.617 5.646 5.516 5.537 294,712 -0.01(-0.26%)
Jan 28, 2019 5.465 5.574 5.465 5.552 427,395 +0.09(+1.59%)
Jan 25, 2019 5.508 5.559 5.450 5.465 623,089 +0.05(+0.94%)
Jan 24, 2019 5.595 5.639 5.385 5.414 611,542 -0.26(-4.60%)
Jan 23, 2019 5.610 5.690 5.595 5.675 706,516 +0.25(+4.69%)
Jan 22, 2019 5.574 5.581 5.399 5.421 410,882 -0.22(-3.98%)
Jan 18, 2019 5.603 5.683 5.563 5.646 552,265 +0.05(+0.91%)
Jan 17, 2019 5.508 5.646 5.508 5.595 186,889 +0.01(+0.13%)
Jan 16, 2019 5.574 5.617 5.530 5.588 289,061 -0.04(-0.65%)
Jan 15, 2019 5.588 5.639 5.566 5.624 178,648 +0.11(+1.97%)
Jan 14, 2019 5.458 5.552 5.450 5.516 152,819 -0.05(-0.91%)
Jan 11, 2019 5.552 5.574 5.494 5.566 269,243 -0.04(-0.65%)
Jan 10, 2019 5.646 5.675 5.566 5.603 290,413 -0.08(-1.40%)
Jan 09, 2019 5.741 5.762 5.595 5.683 540,973 +0.13(+2.35%)
Jan 08, 2019 5.624 5.654 5.548 5.552 501,886 +0.05(+0.92%)
Jan 07, 2019 5.472 5.563 5.454 5.501 519,469 +0.08(+1.47%)
Jan 04, 2019 5.370 5.487 5.327 5.421 347,645 +0.14(+2.61%)
Jan 03, 2019 5.305 5.363 5.269 5.283 314,293 +0.05(+0.97%)
Jan 02, 2019 5.080 5.320 5.037 5.233 785,940 +0.20(+4.04%)
Dec 31, 2018 5.138 5.138 5.011 5.029 574,449 -0.05(-1.00%)
Dec 28, 2018 5.175 5.182 5.058 5.080 441,205 +0.03(+0.57%)
Dec 27, 2018 5.080 5.102 4.913 5.051 656,756 -0.21(-4.00%)
Dec 26, 2018 5.102 5.262 4.979 5.262 511,293 +0.19(+3.72%)
Dec 24, 2018 5.102 5.102 5.037 5.073 245,680 -0.04(-0.71%)
Dec 21, 2018 5.196 5.276 5.102 5.109 831,429 +0.01(+0.14%)
Dec 20, 2018 5.298 5.327 5.080 5.102 883,188 -0.19(-3.57%)
Dec 19, 2018 5.370 5.508 5.269 5.291 786,729 -0.12(-2.15%)
Dec 18, 2018 5.559 5.574 5.399 5.407 570,482 -0.17(-2.99%)
Dec 17, 2018 5.755 5.788 5.537 5.574 600,169 -0.22(-3.76%)
Dec 14, 2018 5.893 5.940 5.777 5.791 629,014 -0.20(-3.39%)
Dec 13, 2018 6.060 6.103 5.995 5.995 371,884 -0.14(-2.25%)
Dec 12, 2018 6.118 6.205 6.118 6.132 259,130 +0.13(+2.18%)
Dec 11, 2018 6.038 6.060 5.980 6.002 391,453 +0.11(+1.85%)
Dec 10, 2018 5.937 5.995 5.839 5.893 536,754 -0.22(-3.68%)
Dec 07, 2018 6.154 6.249 6.118 6.118 531,321 +0.12(+2.06%)
Dec 06, 2018 6.060 6.089 5.897 5.995 673,307 -0.27(-4.29%)
Dec 04, 2018 6.452 6.459 6.263 6.263 358,393 -0.22(-3.36%)
Dec 03, 2018 6.452 6.495 6.408 6.481 552,411 +0.12(+1.94%)
Nov 30, 2018 6.386 6.416 6.325 6.357 634,526 -0.32(-4.78%)
Nov 29, 2018 6.713 6.764 6.655 6.677 553,257 +0.04(+0.66%)
Nov 28, 2018 6.532 6.695 6.517 6.633 856,835 +0.09(+1.33%)
Nov 27, 2018 6.437 6.568 6.394 6.546 944,606 +0.48(+7.89%)
Nov 26, 2018 5.987 6.111 5.987 6.067 550,125 +0.12(+2.08%)
Nov 23, 2018 5.842 5.958 5.835 5.944 460,772 -0.17(-2.73%)
Nov 21, 2018 6.111 6.111 6.111 0 +0.21(+3.57%)
Nov 20, 2018 5.966 5.973 5.828 5.900 910,399 -0.21(-3.44%)
Nov 19, 2018 6.205 6.220 6.038 6.111 1,103,926 -0.21(-3.33%)
Nov 16, 2018 6.183 6.336 6.176 6.321 783,478 +0.11(+1.75%)
Nov 15, 2018 6.074 6.220 6.060 6.212 483,365 +0.17(+2.76%)
Nov 14, 2018 6.067 6.132 5.987 6.045 801,494 +0.09(+1.59%)
Nov 13, 2018 6.191 6.212 5.944 5.951 907,152 -0.20(-3.30%)
Nov 12, 2018 6.372 6.379 6.147 6.154 1,137,765 -0.30(-4.61%)
Nov 09, 2018 6.481 6.510 6.416 6.452 573,485 -0.12(-1.77%)
Nov 08, 2018 6.597 6.611 6.532 6.568 1,037,684 -0.20(-3.00%)
Nov 07, 2018 6.800 6.829 6.706 6.771 833,749 -0.01(-0.21%)
Nov 06, 2018 6.684 6.786 6.677 6.786 842,941 +0.04(+0.54%)
Nov 05, 2018 6.822 6.851 6.611 6.749 1,868,460 -0.17(-2.41%)
Nov 02, 2018 6.822 6.960 6.811 6.916 1,730,927 +0.13(+1.93%)
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.