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: 4:10 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 (%)
Aug 30, 2019 5.944 5.966 5.864 5.893 377,408 +0.03(+0.49%)
Aug 29, 2019 5.871 5.900 5.842 5.864 212,112 +0.09(+1.64%)
Aug 28, 2019 5.683 5.777 5.668 5.770 197,141 +0.09(+1.66%)
Aug 27, 2019 5.813 5.820 5.661 5.675 405,409 -0.07(-1.14%)
Aug 26, 2019 5.842 5.864 5.726 5.741 319,305 +0.03(+0.51%)
Aug 23, 2019 5.813 5.886 5.697 5.712 434,591 -0.17(-2.96%)
Aug 22, 2019 5.900 5.951 5.864 5.886 285,498 -0.01(-0.12%)
Aug 21, 2019 5.820 5.929 5.813 5.893 404,229 +0.13(+2.27%)
Aug 20, 2019 5.762 5.784 5.715 5.762 452,814 +0.01(+0.25%)
Aug 19, 2019 5.690 5.777 5.668 5.748 548,857 +0.26(+4.76%)
Aug 16, 2019 5.320 5.494 5.320 5.487 594,704 +0.22(+4.28%)
Aug 15, 2019 5.269 5.334 5.233 5.262 458,570 -0.04(-0.68%)
Aug 14, 2019 5.363 5.429 5.283 5.298 672,763 -0.17(-3.18%)
Aug 13, 2019 5.385 5.617 5.367 5.472 800,904 +0.05(+0.94%)
Aug 12, 2019 5.450 5.487 5.414 5.421 709,000 -0.15(-2.73%)
Aug 09, 2019 5.610 5.639 5.548 5.574 578,858 -0.17(-3.03%)
Aug 08, 2019 5.784 5.806 5.610 5.748 792,590 -0.04(-0.63%)
Aug 07, 2019 5.733 5.806 5.701 5.784 527,582 +0.00(+0.00%)
Aug 06, 2019 5.857 5.886 5.733 5.784 508,614 +0.12(+2.05%)
Aug 05, 2019 5.741 5.741 5.603 5.668 652,330 -0.28(-4.64%)
Aug 02, 2019 6.074 6.103 5.926 5.944 441,757 -0.08(-1.33%)
Aug 01, 2019 6.132 6.183 6.009 6.024 435,410 -0.09(-1.43%)
Jul 31, 2019 6.132 6.191 6.085 6.111 622,907 +0.03(+0.48%)
Jul 30, 2019 6.154 6.154 6.067 6.082 445,587 -0.18(-2.90%)
Jul 29, 2019 6.452 6.452 6.256 6.263 391,331 -0.15(-2.27%)
Jul 26, 2019 6.546 6.546 6.408 6.408 306,446 -0.09(-1.34%)
Jul 25, 2019 6.626 6.626 6.466 6.495 370,611 -0.09(-1.43%)
Jul 24, 2019 6.539 6.597 6.535 6.590 271,345 +0.01(+0.22%)
Jul 23, 2019 6.510 6.582 6.459 6.575 510,905 +0.12(+1.91%)
Jul 22, 2019 6.553 6.568 6.452 6.452 249,755 +0.00(+0.00%)
Jul 19, 2019 6.510 6.521 6.441 6.452 407,171 -0.04(-0.56%)
Jul 18, 2019 6.394 6.510 6.376 6.488 374,585 -0.01(-0.11%)
Jul 17, 2019 6.611 6.626 6.492 6.495 343,443 -0.14(-2.08%)
Jul 16, 2019 6.662 6.680 6.590 6.633 270,425 +0.00(+0.00%)
Jul 15, 2019 6.699 6.734 6.601 6.633 238,915 -0.04(-0.54%)
Jul 12, 2019 6.684 6.699 6.630 6.670 406,758 +0.00(+0.00%)
Jul 11, 2019 6.699 6.713 6.641 6.670 357,728 +0.12(+1.77%)
Jul 10, 2019 6.495 6.561 6.488 6.553 224,518 +0.06(+0.89%)
Jul 09, 2019 6.408 6.503 6.394 6.495 317,963 +0.04(+0.56%)
Jul 08, 2019 6.474 6.532 6.430 6.459 334,391 -0.03(-0.45%)
Jul 05, 2019 6.459 6.553 6.459 6.488 531,183 -0.12(-1.87%)
Jul 03, 2019 6.655 6.684 6.590 6.611 239,618 -0.20(-2.88%)
Jul 02, 2019 6.807 6.836 6.746 6.807 628,606 -0.08(-1.16%)
Jul 01, 2019 6.851 6.909 6.815 6.887 812,962 +0.04(+0.53%)
Jun 28, 2019 6.742 6.873 6.735 6.851 520,435 +0.14(+2.05%)
Jun 27, 2019 6.641 6.728 6.641 6.713 855,878 +0.12(+1.76%)
Jun 26, 2019 6.532 6.611 6.528 6.597 626,509 +0.14(+2.13%)
Jun 25, 2019 6.568 6.568 6.459 6.459 719,901 +0.00(+0.00%)
Jun 24, 2019 6.532 6.553 6.452 6.459 677,992 -0.07(-1.00%)
Jun 21, 2019 6.524 6.543 6.455 6.524 691,020 +0.05(+0.78%)
Jun 20, 2019 6.379 6.524 6.372 6.474 815,871 +0.38(+6.19%)
Jun 19, 2019 6.053 6.147 6.045 6.096 675,866 +0.01(+0.12%)
Jun 18, 2019 6.060 6.162 6.060 6.089 682,303 +0.03(+0.48%)
Jun 17, 2019 6.016 6.074 5.987 6.060 232,891 +0.01(+0.24%)
Jun 14, 2019 6.154 6.154 6.035 6.045 438,174 -0.14(-2.23%)
Jun 13, 2019 6.183 6.241 6.169 6.183 483,073 +0.21(+3.52%)
Jun 12, 2019 6.096 6.111 5.958 5.973 440,336 -0.25(-4.08%)
Jun 11, 2019 6.278 6.314 6.212 6.227 518,842 +0.05(+0.82%)
Jun 10, 2019 6.256 6.263 6.169 6.176 474,533 -0.03(-0.47%)
Jun 07, 2019 6.249 6.289 6.194 6.205 733,322 +0.04(+0.59%)
Jun 06, 2019 6.183 6.263 6.154 6.169 533,040 +0.15(+2.41%)
Jun 05, 2019 6.089 6.118 6.002 6.024 331,969 -0.08(-1.31%)
Jun 04, 2019 6.082 6.132 6.045 6.103 831,495 +0.05(+0.84%)
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.