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: 6:30 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, 2019 5.408 5.422 5.319 5.346 340,953 +0.03(+0.52%)
Jan 30, 2019 5.360 5.367 5.250 5.319 483,129 +0.08(+1.44%)
Jan 29, 2019 5.319 5.346 5.222 5.243 311,263 -0.01(-0.26%)
Jan 28, 2019 5.174 5.277 5.174 5.257 451,397 +0.08(+1.59%)
Jan 25, 2019 5.215 5.264 5.160 5.174 658,081 +0.05(+0.94%)
Jan 24, 2019 5.298 5.339 5.099 5.126 645,886 -0.25(-4.60%)
Jan 23, 2019 5.312 5.387 5.298 5.373 746,193 +0.24(+4.69%)
Jan 22, 2019 5.277 5.284 5.112 5.133 433,957 -0.21(-3.98%)
Jan 18, 2019 5.305 5.380 5.267 5.346 583,279 +0.05(+0.91%)
Jan 17, 2019 5.215 5.346 5.215 5.298 197,385 +0.01(+0.13%)
Jan 16, 2019 5.277 5.319 5.236 5.291 305,294 -0.03(-0.65%)
Jan 15, 2019 5.291 5.339 5.270 5.325 188,681 +0.10(+1.97%)
Jan 14, 2019 5.167 5.257 5.160 5.222 161,401 -0.05(-0.91%)
Jan 11, 2019 5.257 5.277 5.202 5.270 284,363 -0.03(-0.65%)
Jan 10, 2019 5.346 5.373 5.270 5.305 306,722 -0.08(-1.40%)
Jan 09, 2019 5.435 5.456 5.298 5.380 571,353 +0.12(+2.35%)
Jan 08, 2019 5.325 5.353 5.253 5.257 530,071 +0.05(+0.92%)
Jan 07, 2019 5.181 5.267 5.164 5.209 548,642 +0.08(+1.47%)
Jan 04, 2019 5.085 5.195 5.044 5.133 367,169 +0.13(+2.61%)
Jan 03, 2019 5.023 5.078 4.989 5.002 331,944 +0.05(+0.97%)
Jan 02, 2019 4.810 5.037 4.769 4.954 830,077 +0.19(+4.04%)
Dec 31, 2018 4.865 4.865 4.745 4.762 606,710 -0.05(-1.00%)
Dec 28, 2018 4.899 4.906 4.789 4.810 465,983 +0.03(+0.57%)
Dec 27, 2018 4.810 4.831 4.652 4.783 693,638 -0.20(-4.00%)
Dec 26, 2018 4.831 4.982 4.714 4.982 540,006 +0.18(+3.72%)
Dec 24, 2018 4.831 4.831 4.769 4.803 259,478 -0.03(-0.71%)
Dec 21, 2018 4.920 4.996 4.831 4.838 878,121 +0.01(+0.14%)
Dec 20, 2018 5.016 5.044 4.810 4.831 932,787 -0.18(-3.57%)
Dec 19, 2018 5.085 5.215 4.989 5.009 830,911 -0.11(-2.15%)
Dec 18, 2018 5.264 5.277 5.112 5.119 602,520 -0.16(-2.99%)
Dec 17, 2018 5.449 5.480 5.243 5.277 633,874 -0.21(-3.76%)
Dec 14, 2018 5.580 5.624 5.470 5.483 664,339 -0.19(-3.39%)
Dec 13, 2018 5.738 5.779 5.676 5.676 392,769 -0.13(-2.25%)
Dec 12, 2018 5.793 5.875 5.793 5.806 273,683 +0.12(+2.18%)
Dec 11, 2018 5.717 5.738 5.662 5.683 413,437 +0.10(+1.85%)
Dec 10, 2018 5.621 5.676 5.528 5.580 566,897 -0.21(-3.68%)
Dec 07, 2018 5.827 5.916 5.793 5.793 561,159 +0.12(+2.06%)
Dec 06, 2018 5.738 5.765 5.583 5.676 711,119 -0.25(-4.29%)
Dec 04, 2018 6.109 6.116 5.930 5.930 378,520 -0.21(-3.36%)
Dec 03, 2018 6.109 6.150 6.068 6.136 583,434 +0.12(+1.94%)
Nov 30, 2018 6.047 6.074 5.989 6.019 670,160 -0.30(-4.78%)
Nov 29, 2018 6.356 6.404 6.301 6.322 584,327 +0.04(+0.66%)
Nov 28, 2018 6.184 6.339 6.171 6.281 904,954 +0.08(+1.33%)
Nov 27, 2018 6.095 6.219 6.054 6.198 997,654 +0.45(+7.89%)
Nov 26, 2018 5.669 5.786 5.669 5.745 581,019 +0.12(+2.08%)
Nov 23, 2018 5.532 5.641 5.525 5.628 486,648 -0.16(-2.73%)
Nov 21, 2018 5.786 5.786 5.786 0 +0.20(+3.57%)
Nov 20, 2018 5.648 5.655 5.518 5.587 961,526 -0.20(-3.44%)
Nov 19, 2018 5.875 5.889 5.717 5.786 1,165,922 -0.20(-3.33%)
Nov 16, 2018 5.855 5.999 5.848 5.985 827,477 +0.10(+1.75%)
Nov 15, 2018 5.751 5.889 5.738 5.882 510,511 +0.16(+2.76%)
Nov 14, 2018 5.745 5.806 5.669 5.724 846,505 +0.09(+1.59%)
Nov 13, 2018 5.861 5.882 5.628 5.635 958,096 -0.19(-3.30%)
Nov 12, 2018 6.033 6.040 5.820 5.827 1,201,661 -0.28(-4.61%)
Nov 09, 2018 6.136 6.164 6.074 6.109 605,691 -0.11(-1.77%)
Nov 08, 2018 6.246 6.260 6.184 6.219 1,095,959 -0.19(-3.00%)
Nov 07, 2018 6.439 6.466 6.349 6.411 880,572 -0.01(-0.21%)
Nov 06, 2018 6.329 6.425 6.322 6.425 890,280 +0.03(+0.54%)
Nov 05, 2018 6.459 6.487 6.260 6.390 1,973,390 -0.16(-2.41%)
Nov 02, 2018 6.459 6.590 6.449 6.549 1,828,134 +0.12(+1.93%)
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.