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 (%)
Sep 29, 2017 5.750 5.893 5.732 5.786 1,332,726 +0.11(+1.89%)
Sep 28, 2017 5.607 5.696 5.589 5.678 801,332 +0.18(+3.25%)
Sep 27, 2017 5.536 5.607 5.464 5.500 645,271 +0.00(+0.00%)
Sep 26, 2017 5.607 5.607 5.500 5.500 456,312 -0.11(-1.91%)
Sep 25, 2017 5.678 5.714 5.607 5.607 433,726 -0.03(-0.51%)
Sep 22, 2017 5.706 5.706 5.636 5.636 683,537 -0.07(-1.24%)
Sep 21, 2017 5.742 5.742 5.706 5.706 264,343 -0.04(-0.62%)
Sep 20, 2017 5.742 5.777 5.671 5.742 1,240,645 +0.07(+1.25%)
Sep 19, 2017 5.706 5.760 5.671 5.671 677,862 +0.04(+0.63%)
Sep 18, 2017 5.636 5.742 5.618 5.636 919,838 +0.00(+0.00%)
Sep 15, 2017 5.671 5.742 5.636 5.636 557,999 +0.00(+0.00%)
Sep 14, 2017 5.706 5.742 5.636 5.636 386,170 -0.07(-1.24%)
Sep 13, 2017 5.742 5.743 5.653 5.706 748,132 +0.07(+1.26%)
Sep 12, 2017 5.671 5.742 5.600 5.636 628,171 +0.00(+0.00%)
Sep 11, 2017 5.671 5.742 5.600 5.636 665,670 -0.04(-0.63%)
Sep 08, 2017 5.671 5.724 5.636 5.671 952,114 -0.04(-0.62%)
Sep 07, 2017 5.636 5.742 5.618 5.706 1,139,742 +0.18(+3.21%)
Sep 06, 2017 5.458 5.565 5.458 5.529 555,231 +0.07(+1.30%)
Sep 05, 2017 5.423 5.476 5.352 5.458 626,003 +0.11(+1.99%)
Sep 01, 2017 5.423 5.458 5.352 5.352 441,513 -0.04(-0.66%)
Aug 31, 2017 5.387 5.441 5.352 5.387 637,538 +0.04(+0.66%)
Aug 30, 2017 5.423 5.423 5.317 5.352 465,507 -0.11(-1.95%)
Aug 29, 2017 5.458 5.494 5.423 5.458 414,662 +0.00(+0.00%)
Aug 28, 2017 5.529 5.565 5.423 5.458 430,130 +0.00(+0.00%)
Aug 25, 2017 5.352 5.494 5.352 5.458 342,831 +0.18(+3.36%)
Aug 24, 2017 5.246 5.317 5.228 5.281 710,840 +0.14(+2.76%)
Aug 23, 2017 5.104 5.175 5.104 5.139 574,823 +0.07(+1.40%)
Aug 22, 2017 5.068 5.104 5.033 5.068 963,216 +0.11(+2.14%)
Aug 21, 2017 5.068 5.104 4.927 4.962 1,427,182 +0.04(+0.72%)
Aug 18, 2017 5.033 5.033 4.927 4.927 1,138,610 +0.04(+0.72%)
Aug 17, 2017 5.068 5.104 4.891 4.891 1,208,964 -0.14(-2.82%)
Aug 16, 2017 5.068 5.104 5.033 5.033 510,131 +0.04(+0.71%)
Aug 15, 2017 5.068 5.086 4.998 4.998 639,717 -0.11(-2.08%)
Aug 14, 2017 5.139 5.164 5.033 5.104 648,004 +0.00(+0.00%)
Aug 11, 2017 5.068 5.139 5.033 5.104 1,484,102 -0.18(-3.36%)
Aug 10, 2017 5.352 5.387 5.246 5.281 1,043,562 -0.07(-1.32%)
Aug 09, 2017 5.387 5.458 5.317 5.352 573,982 -0.14(-2.58%)
Aug 08, 2017 5.565 5.618 5.458 5.494 719,843 -0.07(-1.27%)
Aug 07, 2017 5.600 5.636 5.529 5.565 510,885 +0.00(+0.00%)
Aug 04, 2017 5.636 5.671 5.529 5.565 859,551 +0.00(+0.00%)
Aug 03, 2017 5.671 5.671 5.565 5.565 305,450 -0.14(-2.48%)
Aug 02, 2017 5.706 5.742 5.653 5.706 284,487 +0.00(+0.00%)
Aug 01, 2017 5.742 5.777 5.689 5.706 480,740 +0.00(+0.00%)
Jul 31, 2017 5.706 5.742 5.600 5.706 583,494 +0.00(+0.00%)
Jul 28, 2017 5.671 5.742 5.600 5.706 654,243 +0.11(+1.90%)
Jul 27, 2017 5.600 5.636 5.563 5.600 621,469 +0.00(+0.00%)
Jul 26, 2017 5.565 5.671 5.529 5.600 704,760 -0.04(-0.63%)
Jul 25, 2017 5.600 5.636 5.529 5.636 738,930 +0.11(+1.92%)
Jul 24, 2017 5.565 5.565 5.494 5.529 681,809 -0.04(-0.64%)
Jul 21, 2017 5.565 5.618 5.494 5.565 1,112,642 -0.04(-0.63%)
Jul 20, 2017 5.600 5.636 5.538 5.600 454,334 +0.00(+0.00%)
Jul 19, 2017 5.565 5.671 5.547 5.600 704,481 +0.00(+0.00%)
Jul 18, 2017 5.636 5.706 5.565 5.600 398,745 -0.04(-0.63%)
Jul 17, 2017 5.671 5.706 5.582 5.636 485,614 -0.04(-0.63%)
Jul 14, 2017 5.636 5.671 5.635 5.671 727,894 +0.11(+1.91%)
Jul 13, 2017 5.565 5.600 5.529 5.565 482,464 -0.04(-0.63%)
Jul 12, 2017 5.600 5.636 5.529 5.600 531,852 +0.11(+1.94%)
Jul 11, 2017 5.423 5.529 5.423 5.494 401,561 +0.04(+0.65%)
Jul 10, 2017 5.387 5.494 5.387 5.458 926,881 +0.04(+0.65%)
Jul 07, 2017 5.494 5.494 5.387 5.423 439,675 -0.04(-0.65%)
Jul 06, 2017 5.494 5.565 5.423 5.458 770,007 -0.07(-1.28%)
Jul 05, 2017 5.600 5.636 5.494 5.529 632,703 -0.11(-1.89%)
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.