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, 2015 8.314 8.458 8.157 8.402 1,207,075 +0.06(+0.68%)
Aug 28, 2015 8.320 8.533 8.263 8.345 1,905,618 +0.02(+0.23%)
Aug 27, 2015 8.314 8.402 8.169 8.326 1,606,742 +0.08(+0.99%)
Aug 26, 2015 8.364 8.402 8.069 8.245 1,241,868 +0.12(+1.47%)
Aug 25, 2015 8.615 8.615 8.100 8.125 3,079,943 +0.51(+6.67%)
Aug 24, 2015 7.812 8.052 7.586 7.617 2,591,229 -0.56(-6.83%)
Aug 21, 2015 8.351 8.364 8.125 8.176 1,845,970 -0.01(-0.15%)
Aug 20, 2015 8.408 8.496 8.182 8.188 1,758,552 -0.25(-2.97%)
Aug 19, 2015 8.627 8.646 8.395 8.439 1,642,576 -0.31(-3.52%)
Aug 18, 2015 8.759 8.791 8.646 8.747 1,549,336 -0.16(-1.76%)
Aug 17, 2015 8.960 8.960 8.866 8.903 686,134 -0.11(-1.18%)
Aug 14, 2015 8.947 9.029 8.872 9.010 1,261,902 +0.14(+1.63%)
Aug 13, 2015 8.847 8.872 8.791 8.866 1,348,985 +0.05(+0.57%)
Aug 12, 2015 8.891 8.922 8.634 8.816 1,410,414 -0.11(-1.26%)
Aug 11, 2015 9.136 9.136 8.809 8.929 1,277,477 -0.16(-1.79%)
Aug 10, 2015 9.092 9.104 8.910 9.092 921,422 -0.01(-0.14%)
Aug 07, 2015 9.205 9.205 9.067 9.104 1,208,469 -0.08(-0.89%)
Aug 06, 2015 9.198 9.217 9.117 9.186 848,853 +0.01(+0.07%)
Aug 05, 2015 9.261 9.280 9.067 9.180 4,062,604 -0.40(-4.13%)
Aug 04, 2015 9.794 9.807 9.550 9.575 632,016 -0.12(-1.23%)
Aug 03, 2015 9.694 9.832 9.625 9.694 1,149,067 +0.17(+1.78%)
Jul 31, 2015 9.794 9.794 9.481 9.525 1,520,669 -0.17(-1.75%)
Jul 30, 2015 9.932 9.964 9.424 9.694 1,624,643 -0.36(-3.56%)
Jul 29, 2015 10.23 10.28 9.944 10.05 1,168,995 +0.03(+0.25%)
Jul 28, 2015 9.932 10.06 9.895 10.03 820,747 +0.13(+1.33%)
Jul 27, 2015 9.932 9.976 9.769 9.895 1,049,761 +0.03(+0.32%)
Jul 24, 2015 10.07 10.11 9.751 9.863 1,142,649 -0.06(-0.57%)
Jul 23, 2015 10.38 10.44 9.826 9.920 1,651,310 -0.30(-2.95%)
Jul 22, 2015 10.23 10.26 10.13 10.22 776,925 -0.02(-0.18%)
Jul 21, 2015 10.33 10.37 10.20 10.24 1,219,516 +0.11(+1.05%)
Jul 20, 2015 10.28 10.33 10.13 10.13 1,451,224 -0.02(-0.19%)
Jul 17, 2015 9.976 10.22 9.895 10.15 1,757,656 +0.16(+1.63%)
Jul 16, 2015 9.976 10.01 9.763 9.989 1,880,601 +0.29(+3.04%)
Jul 15, 2015 9.769 9.819 9.612 9.694 1,277,555 +0.06(+0.59%)
Jul 14, 2015 9.688 9.782 9.638 9.638 579,376 +0.01(+0.13%)
Jul 13, 2015 9.732 9.744 9.487 9.625 1,275,941 +0.06(+0.66%)
Jul 10, 2015 9.707 9.713 9.424 9.562 1,729,423 +0.30(+3.25%)
Jul 09, 2015 9.374 9.412 9.205 9.261 518,480 +0.03(+0.34%)
Jul 08, 2015 9.286 9.299 9.148 9.230 485,352 -0.16(-1.67%)
Jul 07, 2015 9.349 9.424 9.173 9.387 275,557 -0.09(-0.99%)
Jul 06, 2015 9.437 9.550 9.374 9.481 352,152 -0.14(-1.44%)
Jul 02, 2015 9.631 9.619 9.619 9.619 360,508 +0.11(+1.12%)
Jul 01, 2015 9.587 9.612 9.462 9.512 1,043,821 +0.22(+2.36%)
Jun 30, 2015 9.374 9.393 9.198 9.292 283,564 +0.01(+0.14%)
Jun 29, 2015 9.292 9.399 9.276 9.280 406,314 -0.01(-0.13%)
Jun 26, 2015 9.431 9.449 9.252 9.292 1,038,539 +0.01(+0.14%)
Jun 25, 2015 9.569 9.569 9.267 9.280 754,654 -0.24(-2.50%)
Jun 24, 2015 9.612 9.682 9.512 9.518 380,239 -0.09(-0.91%)
Jun 23, 2015 9.631 9.688 9.531 9.606 874,997 -0.08(-0.84%)
Jun 22, 2015 9.631 9.725 9.562 9.688 584,276 +0.18(+1.85%)
Jun 19, 2015 9.443 9.531 9.443 9.512 1,309,193 +0.13(+1.40%)
Jun 18, 2015 9.431 9.550 9.355 9.380 1,469,197 +0.13(+1.42%)
Jun 17, 2015 9.205 9.399 9.198 9.249 663,024 +0.08(+0.89%)
Jun 16, 2015 9.192 9.286 9.060 9.167 1,191,140 -0.09(-0.95%)
Jun 15, 2015 9.067 9.358 9.060 9.255 645,008 -0.03(-0.27%)
Jun 12, 2015 9.330 9.409 9.211 9.280 563,945 -0.15(-1.60%)
Jun 11, 2015 9.154 9.531 9.098 9.431 2,165,466 +0.04(+0.40%)
Jun 10, 2015 9.129 9.456 9.079 9.393 2,384,981 +0.30(+3.31%)
Jun 09, 2015 8.903 9.249 8.897 9.092 1,239,458 +0.06(+0.69%)
Jun 08, 2015 8.935 9.085 8.847 9.029 1,189,006 +0.09(+1.05%)
Jun 05, 2015 8.734 8.979 8.678 8.935 1,508,773 +0.14(+1.57%)
Jun 04, 2015 8.809 8.872 8.734 8.797 1,206,074 -0.04(-0.50%)
Jun 03, 2015 8.784 8.866 8.784 8.841 505,773 +0.10(+1.15%)
Jun 02, 2015 8.577 8.753 8.508 8.740 1,303,513 +0.24(+2.80%)
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.