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 (%)
Jul 31, 2018 6.079 6.133 6.043 6.079 813,391 +0.00(+0.00%)
Jul 30, 2018 6.079 6.133 6.043 6.079 967,346 +0.00(+0.00%)
Jul 27, 2018 6.151 6.205 6.079 6.079 1,783,082 -0.04(-0.59%)
Jul 26, 2018 6.115 6.223 6.079 6.115 1,964,004 +0.00(+0.00%)
Jul 25, 2018 6.115 6.169 6.007 6.115 808,667 +0.00(+0.00%)
Jul 24, 2018 6.151 6.223 6.079 6.115 2,676,964 +0.04(+0.59%)
Jul 23, 2018 6.115 6.151 6.043 6.079 1,702,820 +0.00(+0.00%)
Jul 20, 2018 6.151 6.151 6.043 6.079 914,062 -0.07(-1.17%)
Jul 19, 2018 6.151 6.259 6.115 6.151 2,101,189 -0.04(-0.58%)
Jul 18, 2018 6.115 6.223 6.079 6.187 1,862,305 +0.07(+1.18%)
Jul 17, 2018 6.187 6.187 6.007 6.115 2,352,056 -0.14(-2.30%)
Jul 16, 2018 6.402 6.402 6.205 6.259 1,524,183 +0.00(+0.00%)
Jul 13, 2018 6.366 6.366 6.259 6.259 499,859 -0.14(-2.25%)
Jul 12, 2018 6.510 6.510 6.366 6.402 2,284,903 -0.14(-2.20%)
Jul 11, 2018 6.618 6.654 6.510 6.546 579,498 -0.11(-1.62%)
Jul 10, 2018 6.546 6.690 6.510 6.654 729,392 +0.18(+2.78%)
Jul 09, 2018 6.510 6.528 6.456 6.474 955,285 +0.04(+0.56%)
Jul 06, 2018 6.438 6.510 6.402 6.438 637,657 +0.00(+0.00%)
Jul 05, 2018 6.546 6.546 6.402 6.438 580,137 -0.04(-0.56%)
Jul 03, 2018 6.474 6.474 6.474 0 -0.07(-1.10%)
Jul 02, 2018 6.582 6.618 6.456 6.546 977,758 -0.07(-1.09%)
Jun 29, 2018 6.654 6.654 6.546 6.618 625,626 +0.04(+0.55%)
Jun 28, 2018 6.654 6.672 6.546 6.582 757,625 -0.18(-2.66%)
Jun 27, 2018 6.834 6.924 6.726 6.762 512,420 +0.00(+0.00%)
Jun 26, 2018 6.870 6.870 6.744 6.762 558,374 -0.14(-2.08%)
Jun 25, 2018 6.942 7.032 6.834 6.906 405,454 -0.11(-1.54%)
Jun 22, 2018 7.086 7.266 7.014 7.014 1,249,577 -0.04(-0.51%)
Jun 21, 2018 6.978 7.086 6.906 7.050 997,915 +0.07(+1.03%)
Jun 20, 2018 6.762 7.014 6.762 6.978 1,206,974 +0.14(+2.11%)
Jun 19, 2018 6.546 6.834 6.546 6.834 1,477,309 +0.18(+2.70%)
Jun 18, 2018 6.510 6.870 6.510 6.654 1,797,702 +0.36(+5.71%)
Jun 15, 2018 6.510 6.259 6.295 1,209,134 -0.22(-3.31%)
Jun 14, 2018 6.654 6.672 6.438 6.510 1,680,426 -0.11(-1.63%)
Jun 13, 2018 6.618 6.654 6.546 6.618 1,646,015 +0.04(+0.55%)
Jun 12, 2018 6.546 6.726 6.546 6.582 910,288 +0.04(+0.55%)
Jun 11, 2018 6.870 6.906 6.510 6.546 3,531,408 -0.18(-2.67%)
Jun 08, 2018 6.834 6.870 6.654 6.726 1,191,837 -0.11(-1.58%)
Jun 07, 2018 6.834 6.942 6.762 6.834 962,375 +0.18(+2.70%)
Jun 06, 2018 6.582 6.654 806,467 -0.11(-1.60%)
Jun 05, 2018 6.690 6.834 6.690 6.762 620,873 +0.07(+1.08%)
Jun 04, 2018 6.762 6.834 6.654 6.690 291,854 +0.00(+0.00%)
Jun 01, 2018 6.798 6.798 6.654 6.690 541,533 -0.11(-1.59%)
May 31, 2018 6.654 6.870 6.546 6.798 1,098,646 +0.14(+2.16%)
May 30, 2018 6.402 6.690 6.402 6.654 456,478 +0.32(+5.11%)
May 29, 2018 6.259 6.330 6.223 6.330 185,711 +0.11(+1.73%)
May 25, 2018 6.223 6.223 6.223 0 +0.00(+0.00%)
May 24, 2018 6.223 6.295 6.187 6.223 285,596 +0.04(+0.58%)
May 23, 2018 6.223 6.330 6.187 6.187 366,710 +0.04(+0.58%)
May 22, 2018 6.115 6.259 6.115 6.151 231,268 +0.07(+1.18%)
May 21, 2018 5.971 6.115 5.935 6.079 357,098 +0.14(+2.42%)
May 18, 2018 5.899 6.007 5.863 5.935 475,862 +0.00(+0.00%)
May 17, 2018 6.007 6.079 5.881 5.935 363,706 -0.07(-1.20%)
May 16, 2018 6.007 6.043 5.971 6.007 300,727 +0.04(+0.60%)
May 15, 2018 6.043 6.079 5.935 5.971 182,320 -0.07(-1.19%)
May 14, 2018 6.079 6.115 6.043 6.043 166,573 +0.01(+0.12%)
May 11, 2018 6.036 6.107 6.000 6.036 229,780 +0.00(+0.00%)
May 10, 2018 5.964 6.071 5.964 6.036 227,831 +0.04(+0.60%)
May 09, 2018 5.893 6.036 5.893 6.000 230,599 +0.11(+1.82%)
May 08, 2018 5.857 5.928 5.821 5.893 370,227 +0.07(+1.23%)
May 07, 2018 5.821 5.893 5.786 5.821 462,772 +0.04(+0.62%)
May 04, 2018 5.786 5.893 5.750 5.786 212,869 -0.04(-0.61%)
May 03, 2018 5.857 5.893 5.786 5.821 306,777 -0.07(-1.21%)
May 02, 2018 5.821 5.964 5.786 5.893 418,650 +0.07(+1.23%)
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.