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 (%)
Jul 31, 2019 6.120 6.178 6.073 6.098 624,183 +0.03(+0.48%)
Jul 30, 2019 6.142 6.142 6.055 6.069 446,500 -0.18(-2.90%)
Jul 29, 2019 6.439 6.439 6.243 6.250 392,132 -0.14(-2.26%)
Jul 26, 2019 6.533 6.533 6.395 6.395 307,074 -0.09(-1.34%)
Jul 25, 2019 6.612 6.612 6.453 6.482 371,370 -0.09(-1.43%)
Jul 24, 2019 6.526 6.583 6.522 6.576 271,901 +0.01(+0.22%)
Jul 23, 2019 6.497 6.569 6.446 6.562 511,952 +0.12(+1.91%)
Jul 22, 2019 6.540 6.555 6.439 6.439 250,266 +0.00(+0.00%)
Jul 19, 2019 6.497 6.507 6.428 6.439 408,005 -0.04(-0.56%)
Jul 18, 2019 6.381 6.497 6.363 6.475 375,352 -0.01(-0.11%)
Jul 17, 2019 6.598 6.612 6.478 6.482 344,146 -0.14(-2.08%)
Jul 16, 2019 6.649 6.667 6.577 6.620 270,979 +0.00(+0.00%)
Jul 15, 2019 6.685 6.720 6.587 6.620 239,404 -0.04(-0.54%)
Jul 12, 2019 6.670 6.685 6.616 6.656 407,591 +0.00(+0.00%)
Jul 11, 2019 6.685 6.699 6.627 6.656 358,460 +0.12(+1.77%)
Jul 10, 2019 6.482 6.547 6.475 6.540 224,978 +0.06(+0.89%)
Jul 09, 2019 6.395 6.489 6.381 6.482 318,614 +0.04(+0.56%)
Jul 08, 2019 6.460 6.518 6.417 6.446 335,076 -0.03(-0.45%)
Jul 05, 2019 6.446 6.540 6.446 6.475 532,271 -0.12(-1.87%)
Jul 03, 2019 6.641 6.670 6.576 6.598 240,108 -0.20(-2.88%)
Jul 02, 2019 6.794 6.822 6.732 6.794 629,894 -0.08(-1.16%)
Jul 01, 2019 6.837 6.895 6.801 6.873 814,627 +0.04(+0.53%)
Jun 28, 2019 6.728 6.859 6.721 6.837 521,501 +0.14(+2.05%)
Jun 27, 2019 6.627 6.714 6.627 6.699 857,631 +0.12(+1.76%)
Jun 26, 2019 6.518 6.598 6.515 6.583 627,792 +0.14(+2.13%)
Jun 25, 2019 6.555 6.555 6.446 6.446 721,376 +0.00(+0.00%)
Jun 24, 2019 6.518 6.540 6.439 6.446 679,381 -0.07(-1.00%)
Jun 21, 2019 6.511 6.529 6.442 6.511 692,435 +0.05(+0.78%)
Jun 20, 2019 6.366 6.511 6.359 6.460 817,542 +0.38(+6.19%)
Jun 19, 2019 6.040 6.134 6.033 6.084 677,250 +0.01(+0.12%)
Jun 18, 2019 6.048 6.149 6.048 6.077 683,701 +0.03(+0.48%)
Jun 17, 2019 6.004 6.062 5.975 6.048 233,368 +0.01(+0.24%)
Jun 14, 2019 6.142 6.142 6.022 6.033 439,072 -0.14(-2.23%)
Jun 13, 2019 6.171 6.229 6.156 6.171 484,063 +0.21(+3.52%)
Jun 12, 2019 6.084 6.098 5.946 5.961 441,238 -0.25(-4.08%)
Jun 11, 2019 6.265 6.301 6.200 6.214 519,905 +0.05(+0.82%)
Jun 10, 2019 6.243 6.250 6.156 6.163 475,505 -0.03(-0.47%)
Jun 07, 2019 6.236 6.276 6.182 6.192 734,824 +0.04(+0.59%)
Jun 06, 2019 6.171 6.250 6.142 6.156 534,132 +0.14(+2.41%)
Jun 05, 2019 6.077 6.105 5.990 6.011 332,649 -0.08(-1.31%)
Jun 04, 2019 6.069 6.120 6.033 6.091 833,198 +0.05(+0.84%)
Jun 03, 2019 6.019 6.091 6.004 6.040 603,246 -0.04(-0.71%)
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%)
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.