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: 7:00 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 (%)
Sep 28, 2018 6.241 6.350 6.169 6.314 671,316 +0.07(+1.16%)
Sep 27, 2018 6.386 6.386 6.205 6.241 932,713 +0.00(+0.00%)
Sep 26, 2018 6.423 6.423 6.205 6.241 426,208 -0.17(-2.71%)
Sep 25, 2018 6.343 6.416 6.343 6.416 561,382 +0.14(+2.30%)
Sep 24, 2018 6.307 6.416 6.271 6.271 366,490 +0.04(+0.58%)
Sep 21, 2018 6.163 6.271 6.163 6.235 416,732 +0.11(+1.76%)
Sep 20, 2018 6.199 6.235 6.109 6.127 573,402 +0.07(+1.19%)
Sep 19, 2018 6.091 6.127 6.019 6.055 372,469 +0.04(+0.60%)
Sep 18, 2018 5.947 6.037 5.947 6.019 731,260 +0.18(+3.09%)
Sep 17, 2018 5.947 5.983 5.803 5.839 328,204 -0.07(-1.22%)
Sep 14, 2018 5.947 5.983 5.875 5.911 549,354 +0.00(+0.00%)
Sep 13, 2018 5.947 5.983 5.911 5.911 248,895 -0.04(-0.61%)
Sep 12, 2018 5.983 6.054 5.947 5.947 461,469 -0.07(-1.20%)
Sep 11, 2018 5.911 6.055 5.875 6.019 377,906 +0.07(+1.21%)
Sep 10, 2018 5.911 5.983 5.911 5.947 235,907 +0.11(+1.85%)
Sep 07, 2018 5.839 5.911 5.803 5.839 745,790 -0.04(-0.61%)
Sep 06, 2018 5.911 5.983 5.875 5.875 495,946 -0.07(-1.21%)
Sep 05, 2018 5.983 6.019 5.893 5.947 602,459 -0.11(-1.79%)
Sep 04, 2018 6.163 6.199 6.019 6.055 662,589 -0.22(-3.45%)
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%)
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.