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, 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%)
Jul 03, 2017 5.529 5.636 5.494 5.636 540,972 +0.04(+0.63%)
Jun 30, 2017 5.565 5.671 5.565 5.600 624,761 +0.04(+0.64%)
Jun 29, 2017 5.494 5.565 5.476 5.565 599,445 +0.14(+2.61%)
Jun 28, 2017 5.317 5.529 5.317 5.423 393,795 +0.11(+2.00%)
Jun 27, 2017 5.387 5.423 5.317 5.317 500,337 -0.04(-0.66%)
Jun 26, 2017 5.352 5.387 5.299 5.352 303,441 -0.04(-0.66%)
Jun 23, 2017 5.210 5.387 5.210 5.387 589,313 +0.14(+2.70%)
Jun 22, 2017 5.210 5.246 5.175 5.246 316,901 +0.11(+2.07%)
Jun 21, 2017 5.210 5.210 5.139 5.139 344,117 -0.07(-1.36%)
Jun 20, 2017 5.281 5.352 5.210 5.210 645,744 -0.04(-0.68%)
Jun 19, 2017 5.210 5.311 5.175 5.246 616,009 +0.11(+2.07%)
Jun 16, 2017 5.139 5.175 5.104 5.139 806,548 +0.04(+0.69%)
Jun 15, 2017 5.139 5.175 5.104 5.104 528,926 -0.04(-0.69%)
Jun 14, 2017 5.246 5.246 5.104 5.139 871,048 -0.04(-0.69%)
Jun 13, 2017 5.210 5.246 5.139 5.175 554,792 +0.00(+0.00%)
Jun 12, 2017 5.175 5.263 5.139 5.175 487,745 -0.04(-0.68%)
Jun 09, 2017 5.281 5.281 5.175 5.210 563,080 +0.00(+0.00%)
Jun 08, 2017 5.246 5.299 5.175 5.210 1,008,605 +0.00(+0.00%)
Jun 07, 2017 5.317 5.334 5.175 5.210 847,784 -0.11(-2.00%)
Jun 06, 2017 5.387 5.387 5.246 5.317 789,104 -0.11(-1.96%)
Jun 05, 2017 5.423 5.449 5.352 5.423 578,342 +0.07(+1.32%)
Jun 02, 2017 5.423 5.458 5.352 5.352 486,972 -0.07(-1.31%)
Jun 01, 2017 5.352 5.423 5.352 5.423 761,415 +0.04(+0.66%)
May 31, 2017 5.317 5.441 5.281 5.387 835,562 +0.07(+1.33%)
May 30, 2017 5.352 5.423 5.317 5.317 892,112 +0.07(+1.35%)
May 26, 2017 5.352 5.387 5.263 5.246 1,243,065 +0.00(+0.00%)
May 25, 2017 5.352 5.387 5.139 5.246 1,224,664 -0.04(-0.67%)
May 24, 2017 5.458 5.494 5.267 5.281 1,640,474 -0.14(-2.61%)
May 23, 2017 5.529 5.565 5.387 5.423 871,372 -0.04(-0.65%)
May 22, 2017 5.600 5.600 5.458 5.458 1,332,459 -0.14(-2.53%)
May 19, 2017 5.565 5.649 5.529 5.600 1,106,847 +0.07(+1.28%)
May 18, 2017 5.565 5.636 5.494 5.529 545,811 -0.04(-0.64%)
May 17, 2017 5.565 5.671 5.565 5.565 550,639 +0.04(+0.64%)
May 16, 2017 5.565 5.624 5.529 5.529 465,221 -0.07(-1.27%)
May 15, 2017 5.671 5.706 5.565 5.600 361,099 +0.00(+0.00%)
May 12, 2017 5.600 5.636 5.565 5.600 246,870 -0.04(-0.63%)
May 11, 2017 5.636 5.671 5.565 5.636 560,102 -0.04(-0.63%)
May 10, 2017 5.671 5.706 5.618 5.671 401,625 +0.00(+0.00%)
May 09, 2017 5.742 5.742 5.600 5.671 390,529 +0.04(+0.63%)
May 08, 2017 5.636 5.671 5.600 5.636 301,754 +0.04(+0.63%)
May 05, 2017 5.600 5.653 5.565 5.600 411,829 +0.04(+0.64%)
May 04, 2017 5.565 5.636 5.529 5.565 757,071 -0.04(-0.63%)
May 03, 2017 5.565 5.636 5.529 5.600 576,310 -0.04(-0.63%)
May 02, 2017 5.600 5.671 5.582 5.636 639,064 +0.04(+0.63%)
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.