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

Euronav NV (NY: EURN )

20.70 -0.04 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 6.127 6.156 6.062 6.084 614,838 -0.17(-2.78%)
May 30, 2019 6.236 6.287 6.200 6.258 443,512 -0.11(-1.71%)
May 29, 2019 6.265 6.381 6.229 6.366 747,531 -0.07(-1.01%)
May 28, 2019 6.446 6.518 6.424 6.431 657,971 -0.16(-2.42%)
May 24, 2019 6.591 6.634 6.555 6.591 922,879 -0.06(-0.87%)
May 23, 2019 6.815 6.815 6.641 6.649 777,568 -0.31(-4.47%)
May 22, 2019 7.040 7.062 6.917 6.960 580,640 -0.14(-1.94%)
May 21, 2019 7.141 7.170 7.087 7.098 357,241 -0.02(-0.31%)
May 20, 2019 7.069 7.170 7.050 7.119 353,060 -0.05(-0.71%)
May 17, 2019 7.293 7.300 7.163 7.170 307,074 -0.14(-1.88%)
May 16, 2019 7.272 7.398 7.272 7.308 870,594 +0.01(+0.10%)
May 15, 2019 7.098 7.344 7.083 7.300 1,032,907 +0.32(+4.56%)
May 14, 2019 6.873 6.989 6.859 6.982 648,564 +0.28(+4.10%)
May 13, 2019 6.801 6.808 6.688 6.707 478,384 -0.17(-2.53%)
May 10, 2019 6.924 6.924 6.808 6.880 597,027 +0.07(+0.96%)
May 09, 2019 6.786 6.859 6.772 6.815 392,328 -0.01(-0.21%)
May 08, 2019 6.888 6.902 6.822 6.830 366,027 -0.01(-0.21%)
May 07, 2019 6.851 6.938 6.830 6.844 425,132 -0.17(-2.38%)
May 06, 2019 7.018 7.033 6.946 7.011 406,486 -0.02(-0.31%)
May 03, 2019 7.018 7.098 7.018 7.033 513,493 +0.14(+2.00%)
May 02, 2019 6.895 6.960 6.873 6.895 404,580 +0.12(+1.82%)
May 01, 2019 6.866 6.880 6.768 6.772 374,082 -0.02(-0.32%)
Apr 30, 2019 6.880 6.917 6.783 6.794 624,410 -0.05(-0.74%)
Apr 29, 2019 6.721 6.866 6.721 6.844 570,441 +0.07(+1.07%)
Apr 26, 2019 6.808 6.808 6.707 6.772 563,889 -0.06(-0.85%)
Apr 25, 2019 6.830 6.866 6.685 6.830 688,006 +0.00(+0.00%)
Apr 24, 2019 6.909 6.909 6.815 6.830 632,430 -0.09(-1.36%)
Apr 23, 2019 6.917 6.982 6.895 6.924 525,102 -0.11(-1.54%)
Apr 22, 2019 6.917 7.134 6.866 7.033 891,454 +0.14(+2.10%)
Apr 18, 2019 6.859 6.902 6.851 6.888 494,301 -0.01(-0.21%)
Apr 17, 2019 6.866 6.924 6.851 6.902 1,149,902 +0.11(+1.60%)
Apr 16, 2019 6.750 6.830 6.743 6.794 649,837 -0.03(-0.42%)
Apr 15, 2019 6.750 6.851 6.736 6.822 740,399 +0.04(+0.64%)
Apr 12, 2019 6.772 6.822 6.728 6.779 743,246 +0.04(+0.65%)
Apr 11, 2019 6.591 6.750 6.526 6.736 1,031,754 +0.10(+1.53%)
Apr 10, 2019 6.439 6.678 6.431 6.634 1,019,635 +0.20(+3.04%)
Apr 09, 2019 6.359 6.453 6.330 6.439 1,069,834 +0.09(+1.37%)
Apr 08, 2019 6.200 6.373 6.200 6.352 1,305,657 +0.26(+4.28%)
Apr 05, 2019 6.084 6.098 6.033 6.091 593,713 +0.12(+2.06%)
Apr 04, 2019 5.990 6.026 5.968 5.968 244,451 -0.07(-1.20%)
Apr 03, 2019 6.127 6.149 6.011 6.040 400,531 -0.02(-0.36%)
Apr 02, 2019 6.084 6.098 6.033 6.062 534,302 -0.04(-0.59%)
Apr 01, 2019 6.040 6.113 6.015 6.098 737,727 +0.20(+3.31%)
Mar 29, 2019 5.881 5.932 5.859 5.903 561,128 +0.12(+2.00%)
Mar 28, 2019 5.743 5.809 5.743 5.787 538,915 +0.00(+0.00%)
Mar 27, 2019 5.794 5.801 5.714 5.787 514,718 +0.04(+0.63%)
Mar 26, 2019 5.801 5.856 5.743 5.751 710,214 -0.07(-1.12%)
Mar 25, 2019 5.794 5.841 5.765 5.816 694,516 -0.05(-0.86%)
Mar 22, 2019 5.939 5.953 5.852 5.866 723,226 -0.18(-2.99%)
Mar 21, 2019 6.019 6.062 5.993 6.048 555,278 +0.13(+2.20%)
Mar 20, 2019 5.874 5.950 5.845 5.917 176,019 +0.03(+0.49%)
Mar 19, 2019 5.968 5.975 5.859 5.888 369,550 -0.07(-1.22%)
Mar 18, 2019 5.866 5.997 5.866 5.961 527,732 +0.14(+2.49%)
Mar 15, 2019 5.765 5.823 5.758 5.816 707,762 +0.04(+0.63%)
Mar 14, 2019 5.736 5.801 5.729 5.780 734,890 -0.02(-0.37%)
Mar 13, 2019 5.772 5.837 5.736 5.801 639,201 +0.02(+0.38%)
Mar 12, 2019 5.707 5.816 5.707 5.780 486,519 +0.08(+1.40%)
Mar 11, 2019 5.642 5.722 5.642 5.700 553,745 +0.04(+0.64%)
Mar 08, 2019 5.649 5.685 5.621 5.664 482,012 -0.05(-0.89%)
Mar 07, 2019 5.678 5.729 5.620 5.714 655,885 -0.09(-1.50%)
Mar 06, 2019 5.895 5.914 5.801 5.801 402,901 -0.10(-1.72%)
Mar 05, 2019 5.924 5.924 5.881 5.903 754,477 +0.01(+0.12%)
Mar 04, 2019 5.895 5.917 5.866 5.895 486,783 +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.