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 (%)
Aug 31, 2018 6.271 6.271 6.271 0 -0.04(-0.57%)
Aug 30, 2018 6.235 6.379 6.199 6.307 696,637 +0.11(+1.74%)
Aug 29, 2018 6.199 6.235 6.163 6.199 399,787 +0.00(+0.00%)
Aug 28, 2018 6.199 6.307 6.127 6.199 624,871 -0.04(-0.58%)
Aug 27, 2018 6.163 6.307 6.145 6.235 535,873 +0.11(+1.76%)
Aug 24, 2018 6.127 6.181 6.073 6.127 703,618 +0.00(+0.00%)
Aug 23, 2018 6.127 6.163 6.091 6.127 547,545 +0.04(+0.59%)
Aug 22, 2018 6.199 6.235 6.055 6.091 1,022,154 +0.04(+0.60%)
Aug 21, 2018 6.019 6.127 5.965 6.055 1,366,533 +0.11(+1.82%)
Aug 20, 2018 5.803 5.983 5.793 5.947 833,792 +0.18(+3.12%)
Aug 17, 2018 5.659 5.875 5.623 5.767 1,186,523 +0.14(+2.56%)
Aug 16, 2018 5.587 5.641 5.551 5.623 843,623 +0.04(+0.65%)
Aug 15, 2018 5.587 5.659 5.496 5.587 1,381,140 -0.22(-3.73%)
Aug 14, 2018 5.839 5.875 5.767 5.803 665,197 +0.00(+0.00%)
Aug 13, 2018 5.911 5.983 5.767 5.803 709,773 -0.22(-3.59%)
Aug 10, 2018 5.839 6.091 5.839 6.019 638,971 -0.11(-1.76%)
Aug 09, 2018 6.343 6.379 6.091 6.127 1,483,477 +0.00(+0.00%)
Aug 08, 2018 6.127 6.127 6.091 6.127 518,088 +0.00(+0.00%)
Aug 07, 2018 6.091 6.127 6.055 6.127 649,276 +0.07(+1.19%)
Aug 06, 2018 6.055 6.109 6.001 6.055 786,014 +0.00(+0.00%)
Aug 03, 2018 6.091 6.127 5.983 6.055 1,061,808 -0.07(-1.18%)
Aug 02, 2018 6.127 6.163 6.091 6.127 593,422 +0.00(+0.00%)
Aug 01, 2018 6.127 6.199 6.091 6.127 1,770,267 +0.04(+0.59%)
Jul 31, 2018 6.091 6.145 6.055 6.091 811,728 +0.00(+0.00%)
Jul 30, 2018 6.091 6.145 6.055 6.091 965,368 +0.00(+0.00%)
Jul 27, 2018 6.163 6.217 6.091 6.091 1,779,437 -0.04(-0.59%)
Jul 26, 2018 6.127 6.235 6.091 6.127 1,959,989 +0.00(+0.00%)
Jul 25, 2018 6.127 6.181 6.019 6.127 807,014 +0.00(+0.00%)
Jul 24, 2018 6.163 6.235 6.091 6.127 2,671,492 +0.04(+0.59%)
Jul 23, 2018 6.127 6.163 6.055 6.091 1,699,340 +0.00(+0.00%)
Jul 20, 2018 6.163 6.163 6.055 6.091 912,193 -0.07(-1.17%)
Jul 19, 2018 6.163 6.271 6.127 6.163 2,096,894 -0.04(-0.58%)
Jul 18, 2018 6.127 6.235 6.091 6.199 1,858,499 +0.07(+1.18%)
Jul 17, 2018 6.199 6.199 6.019 6.127 2,347,248 -0.14(-2.30%)
Jul 16, 2018 6.416 6.416 6.217 6.271 1,521,067 +0.00(+0.00%)
Jul 13, 2018 6.379 6.379 6.271 6.271 498,837 -0.14(-2.25%)
Jul 12, 2018 6.524 6.524 6.379 6.416 2,280,232 -0.14(-2.20%)
Jul 11, 2018 6.632 6.668 6.524 6.560 578,313 -0.11(-1.62%)
Jul 10, 2018 6.560 6.704 6.524 6.668 727,901 +0.18(+2.78%)
Jul 09, 2018 6.524 6.542 6.470 6.488 953,333 +0.04(+0.56%)
Jul 06, 2018 6.452 6.524 6.416 6.452 636,353 +0.00(+0.00%)
Jul 05, 2018 6.560 6.560 6.416 6.452 578,951 -0.04(-0.56%)
Jul 03, 2018 6.488 6.488 6.488 0 -0.07(-1.10%)
Jul 02, 2018 6.596 6.632 6.470 6.560 975,759 -0.07(-1.09%)
Jun 29, 2018 6.668 6.668 6.560 6.632 624,347 +0.04(+0.55%)
Jun 28, 2018 6.668 6.686 6.560 6.596 756,077 -0.18(-2.66%)
Jun 27, 2018 6.848 6.938 6.740 6.776 511,372 +0.00(+0.00%)
Jun 26, 2018 6.884 6.884 6.758 6.776 557,233 -0.14(-2.08%)
Jun 25, 2018 6.956 7.046 6.848 6.920 404,626 -0.11(-1.54%)
Jun 22, 2018 7.100 7.281 7.028 7.028 1,247,022 -0.04(-0.51%)
Jun 21, 2018 6.992 7.100 6.920 7.064 995,876 +0.07(+1.03%)
Jun 20, 2018 6.776 7.028 6.776 6.992 1,204,507 +0.14(+2.11%)
Jun 19, 2018 6.560 6.848 6.560 6.848 1,474,289 +0.18(+2.70%)
Jun 18, 2018 6.524 6.884 6.524 6.668 1,794,027 +0.36(+5.71%)
Jun 15, 2018 6.524 6.271 6.307 1,206,663 -0.22(-3.31%)
Jun 14, 2018 6.668 6.686 6.452 6.524 1,676,991 -0.11(-1.63%)
Jun 13, 2018 6.632 6.668 6.560 6.632 1,642,651 +0.04(+0.55%)
Jun 12, 2018 6.560 6.740 6.560 6.596 908,427 +0.04(+0.55%)
Jun 11, 2018 6.884 6.920 6.524 6.560 3,524,189 -0.18(-2.67%)
Jun 08, 2018 6.848 6.884 6.668 6.740 1,189,401 -0.11(-1.58%)
Jun 07, 2018 6.848 6.956 6.776 6.848 960,408 +0.18(+2.70%)
Jun 06, 2018 6.596 6.668 804,818 -0.11(-1.60%)
Jun 05, 2018 6.704 6.848 6.704 6.776 619,604 +0.07(+1.08%)
Jun 04, 2018 6.776 6.848 6.668 6.704 291,257 +0.00(+0.00%)
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.