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 (%)
Mar 31, 2022 9.318 9.459 9.266 9.266 1,221,587 +0.03(+0.28%)
Mar 30, 2022 8.976 9.327 8.968 9.239 1,740,485 +0.53(+6.04%)
Mar 29, 2022 8.766 8.792 8.573 8.713 1,013,405 -0.18(-1.97%)
Mar 28, 2022 9.020 9.064 8.854 8.889 867,329 -0.22(-2.41%)
Mar 25, 2022 8.897 9.117 8.849 9.108 2,153,201 +0.27(+3.08%)
Mar 24, 2022 9.231 9.248 8.832 8.836 1,749,216 -0.53(-5.62%)
Mar 23, 2022 9.494 9.635 9.362 9.362 1,022,600 -0.10(-1.02%)
Mar 22, 2022 9.564 9.590 9.423 9.459 1,132,337 -0.04(-0.46%)
Mar 21, 2022 9.450 9.603 9.415 9.502 816,193 +0.03(+0.28%)
Mar 18, 2022 9.327 9.599 9.304 9.476 2,168,936 -0.03(-0.28%)
Mar 17, 2022 9.520 9.651 9.423 9.502 1,426,076 +0.04(+0.46%)
Mar 16, 2022 9.467 9.814 9.257 9.459 1,924,249 +0.18(+1.89%)
Mar 15, 2022 9.055 9.380 8.959 9.283 1,677,129 +0.25(+2.72%)
Mar 14, 2022 9.152 9.187 8.924 9.038 1,906,556 -0.24(-2.55%)
Mar 11, 2022 9.406 9.669 9.274 9.274 2,493,889 -0.76(-7.60%)
Mar 10, 2022 9.932 10.15 10.04 2,603,909 +0.13(+1.33%)
Mar 09, 2022 10.07 10.07 9.840 9.906 3,268,956 -0.47(-4.56%)
Mar 08, 2022 10.16 10.66 9.958 10.38 4,943,546 +0.08(+0.77%)
Mar 07, 2022 9.774 10.48 9.774 10.30 5,235,315 +0.54(+5.57%)
Mar 04, 2022 9.467 9.778 9.415 9.757 2,073,467 +0.05(+0.54%)
Mar 03, 2022 9.695 9.792 9.559 9.704 2,273,190 +0.11(+1.19%)
Mar 02, 2022 9.380 9.590 9.309 9.590 2,916,969 -0.08(-0.82%)
Mar 01, 2022 9.739 9.831 9.564 9.669 1,637,160 -0.22(-2.22%)
Feb 28, 2022 9.748 9.967 9.651 9.888 2,384,405 +0.25(+2.64%)
Feb 25, 2022 9.274 9.722 9.428 9.634 2,374,464 +0.18(+1.95%)
Feb 24, 2022 8.748 9.660 8.748 9.450 3,225,597 +0.32(+3.45%)
Feb 23, 2022 9.099 9.292 9.064 9.134 1,628,836 -0.31(-3.25%)
Feb 22, 2022 9.187 9.502 9.169 9.441 2,403,496 +0.46(+5.07%)
Feb 18, 2022 8.985 0 -0.25(-2.75%)
Feb 17, 2022 9.073 9.279 9.073 9.239 1,380,794 +0.06(+0.67%)
Feb 16, 2022 8.959 9.270 8.959 9.178 1,737,624 +0.28(+3.15%)
Feb 15, 2022 8.740 8.924 8.713 8.897 1,504,236 +0.15(+1.70%)
Feb 14, 2022 8.608 8.797 8.556 8.748 2,659,307 -0.11(-1.29%)
Feb 11, 2022 8.608 9.038 8.608 8.862 2,160,761 +0.24(+2.74%)
Feb 10, 2022 8.433 8.722 8.415 8.626 2,049,821 +0.29(+3.47%)
Feb 09, 2022 8.249 8.345 8.223 8.336 1,434,975 -0.02(-0.21%)
Feb 08, 2022 8.231 8.354 8.135 8.354 2,129,675 +0.04(+0.53%)
Feb 07, 2022 8.170 8.424 8.117 8.310 2,038,344 +0.31(+3.83%)
Feb 04, 2022 7.626 8.091 7.600 8.003 2,888,018 +0.52(+6.91%)
Feb 03, 2022 7.206 7.622 7.486 1,808,524 +0.00(+0.00%)
Feb 02, 2022 7.705 7.732 7.455 7.486 884,373 -0.08(-1.04%)
Feb 01, 2022 7.267 7.574 7.267 7.565 1,018,346 +0.27(+3.73%)
Jan 31, 2022 7.109 7.324 7.293 1,101,215 -0.05(-0.72%)
Jan 28, 2022 7.372 7.416 7.192 7.346 902,093 -0.02(-0.24%)
Jan 27, 2022 7.434 7.591 7.289 7.363 1,192,411 -0.05(-0.71%)
Jan 26, 2022 7.600 7.609 7.302 7.416 1,369,764 -0.03(-0.35%)
Jan 25, 2022 7.311 7.469 7.127 7.442 1,381,633 +0.18(+2.41%)
Jan 24, 2022 7.179 7.285 6.930 7.267 3,551,282 -0.08(-1.07%)
Jan 21, 2022 7.775 7.775 7.306 7.346 1,635,721 -0.41(-5.31%)
Jan 20, 2022 7.924 8.017 7.758 7.758 866,217 -0.15(-1.88%)
Jan 19, 2022 7.942 8.003 7.881 7.907 977,204 +0.00(+0.00%)
Jan 18, 2022 8.038 8.091 7.898 7.907 858,486 -0.22(-2.70%)
Jan 14, 2022 8.126 0 +0.07(+0.87%)
Jan 13, 2022 8.214 8.218 8.017 8.056 849,087 -0.18(-2.13%)
Jan 12, 2022 8.354 8.380 8.231 8.231 773,735 -0.04(-0.53%)
Jan 11, 2022 8.056 8.354 8.047 8.275 1,393,859 +0.25(+3.17%)
Jan 10, 2022 8.065 8.073 7.920 8.021 820,352 +0.01(+0.11%)
Jan 07, 2022 7.968 8.021 7.876 8.012 1,198,611 +0.11(+1.44%)
Jan 06, 2022 8.030 8.100 7.872 7.898 654,805 -0.01(-0.11%)
Jan 05, 2022 8.082 8.214 7.898 7.907 995,688 -0.23(-2.80%)
Jan 04, 2022 8.091 8.205 8.043 8.135 1,303,616 +0.13(+1.64%)
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.