Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euronav NV (NY: EURN )

16.00 -0.08 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2018 5.942 5.942 5.636 5.704 1,269,735 -0.27(-4.55%)
Jan 30, 2018 5.976 6.010 5.908 5.976 770,710 +0.00(+0.00%)
Jan 29, 2018 6.044 6.078 5.976 5.976 1,342,452 -0.17(-2.76%)
Jan 26, 2018 6.078 6.145 6.064 6.145 1,567,652 -0.03(-0.55%)
Jan 25, 2018 6.179 6.213 6.061 6.179 2,162,830 +0.20(+3.41%)
Jan 24, 2018 6.112 6.179 5.976 5.976 1,805,110 -0.10(-1.68%)
Jan 23, 2018 6.078 6.112 6.010 6.078 778,432 +0.03(+0.56%)
Jan 22, 2018 6.010 6.078 6.010 6.044 992,290 +0.00(+0.00%)
Jan 19, 2018 6.044 6.128 5.993 6.044 1,727,886 +0.00(+0.00%)
Jan 18, 2018 6.112 6.162 6.044 6.044 1,377,655 -0.07(-1.11%)
Jan 17, 2018 6.145 6.162 6.078 6.112 1,200,669 +0.07(+1.12%)
Jan 16, 2018 6.112 6.145 6.027 6.044 1,292,817 -0.03(-0.56%)
Jan 12, 2018 6.078 6.078 6.078 0 +0.00(+0.00%)
Jan 11, 2018 6.044 6.128 6.044 6.078 1,026,972 +0.03(+0.56%)
Jan 10, 2018 6.112 6.179 6.044 6.044 895,686 -0.07(-1.11%)
Jan 09, 2018 6.247 6.281 6.078 6.112 1,460,570 -0.07(-1.10%)
Jan 08, 2018 6.349 6.349 6.179 6.179 1,846,275 -0.14(-2.15%)
Jan 05, 2018 6.485 6.485 6.315 6.315 2,000,188 -0.17(-2.62%)
Jan 04, 2018 6.519 6.553 6.417 6.485 1,701,325 +0.14(+2.14%)
Jan 03, 2018 6.451 6.451 6.315 6.349 1,310,977 -0.03(-0.53%)
Jan 02, 2018 6.315 6.383 6.281 6.383 891,925 +0.10(+1.62%)
Dec 29, 2017 6.281 6.281 6.281 0 +0.00(+0.00%)
Dec 28, 2017 6.281 6.281 6.213 6.281 854,757 +0.07(+1.09%)
Dec 27, 2017 6.179 6.247 6.128 6.213 1,052,541 +0.24(+3.98%)
Dec 26, 2017 5.976 6.044 5.908 5.976 411,442 +0.00(+0.00%)
Dec 22, 2017 5.806 6.044 5.789 5.976 1,488,432 +0.31(+5.39%)
Dec 21, 2017 5.636 5.772 5.534 5.670 4,822,284 +0.17(+3.09%)
Dec 20, 2017 5.500 5.534 5.483 5.500 221,200 -0.03(-0.61%)
Dec 19, 2017 5.602 5.629 5.534 5.534 300,457 -0.07(-1.21%)
Dec 18, 2017 5.568 5.636 5.534 5.602 517,974 +0.00(+0.00%)
Dec 15, 2017 5.568 5.636 5.534 5.602 914,481 -0.07(-1.20%)
Dec 14, 2017 5.602 5.687 5.568 5.670 2,055,528 +0.14(+2.45%)
Dec 13, 2017 5.670 5.699 5.534 5.534 426,913 -0.14(-2.40%)
Dec 12, 2017 5.636 5.670 5.568 5.670 915,837 +0.17(+3.09%)
Dec 11, 2017 5.534 5.551 5.500 5.500 431,650 -0.03(-0.61%)
Dec 08, 2017 5.568 5.585 5.466 5.534 921,173 +0.00(+0.00%)
Dec 07, 2017 5.568 5.619 5.534 5.534 476,206 -0.03(-0.61%)
Dec 06, 2017 5.806 5.823 5.534 5.568 1,126,694 -0.37(-6.29%)
Dec 05, 2017 6.010 6.044 5.976 5.942 691,778 -0.10(-1.69%)
Dec 04, 2017 6.078 6.112 5.976 6.044 988,740 +0.14(+2.30%)
Dec 01, 2017 5.908 5.976 5.908 5.908 597,951 +0.10(+1.75%)
Nov 30, 2017 5.772 5.840 5.738 5.806 806,858 +0.03(+0.59%)
Nov 29, 2017 5.976 5.993 5.772 5.772 1,044,769 -0.27(-4.49%)
Nov 28, 2017 6.044 6.078 6.010 6.044 760,693 +0.07(+1.14%)
Nov 27, 2017 6.044 6.078 5.942 5.976 273,752 -0.07(-1.12%)
Nov 24, 2017 6.044 6.078 6.010 6.044 193,074 +0.10(+1.71%)
Nov 22, 2017 5.976 6.010 5.874 5.942 448,113 -0.07(-1.13%)
Nov 21, 2017 5.908 6.010 5.908 6.010 1,466,749 +0.14(+2.31%)
Nov 20, 2017 5.738 5.874 5.704 5.874 798,986 +0.14(+2.37%)
Nov 17, 2017 5.738 5.772 5.704 5.738 197,986 +0.07(+1.20%)
Nov 16, 2017 5.738 5.738 5.670 5.670 397,759 -0.10(-1.76%)
Nov 15, 2017 5.840 5.840 5.738 5.772 613,582 +0.00(+0.00%)
Nov 14, 2017 5.772 5.806 5.738 5.772 597,685 +0.14(+2.41%)
Nov 13, 2017 5.704 5.772 5.636 5.636 413,801 -0.07(-1.19%)
Nov 10, 2017 5.738 5.772 5.704 5.704 323,187 -0.03(-0.59%)
Nov 09, 2017 5.738 5.772 5.704 5.738 248,835 -0.03(-0.59%)
Nov 08, 2017 5.772 5.806 5.738 5.772 401,737 +0.10(+1.80%)
Nov 07, 2017 5.670 5.704 5.619 5.670 498,714 +0.07(+1.21%)
Nov 06, 2017 5.602 5.704 5.568 5.602 592,977 +0.03(+0.61%)
Nov 03, 2017 5.602 5.636 5.517 5.568 664,380 -0.10(-1.80%)
Nov 02, 2017 5.738 5.772 5.636 5.670 652,241 -0.07(-1.18%)
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.