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: 7:00 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, 2022 6.745 6.949 6.920 1,160,681 -0.05(-0.72%)
Jan 28, 2022 6.995 7.036 6.824 6.970 950,806 -0.02(-0.24%)
Jan 27, 2022 7.053 7.202 6.915 6.986 1,256,801 -0.05(-0.71%)
Jan 26, 2022 7.211 7.219 6.928 7.036 1,443,732 -0.02(-0.35%)
Jan 25, 2022 6.936 7.086 6.762 7.061 1,456,241 +0.17(+2.41%)
Jan 24, 2022 6.812 6.911 6.574 6.895 3,743,052 -0.07(-1.07%)
Jan 21, 2022 7.377 7.377 6.932 6.970 1,724,050 -0.39(-5.31%)
Jan 20, 2022 7.518 7.606 7.360 7.360 912,992 -0.14(-1.88%)
Jan 19, 2022 7.535 7.593 7.477 7.502 1,029,974 +0.00(+0.00%)
Jan 18, 2022 7.627 7.676 7.494 7.502 904,844 -0.21(-2.70%)
Jan 14, 2022 7.710 0 +0.07(+0.87%)
Jan 13, 2022 7.793 7.797 7.606 7.643 894,937 -0.17(-2.13%)
Jan 12, 2022 7.926 7.951 7.810 7.810 815,517 -0.04(-0.53%)
Jan 11, 2022 7.643 7.926 7.635 7.851 1,469,127 +0.24(+3.17%)
Jan 10, 2022 7.652 7.660 7.514 7.610 864,651 +0.01(+0.11%)
Jan 07, 2022 7.560 7.610 7.473 7.602 1,263,336 +0.11(+1.44%)
Jan 06, 2022 7.618 7.685 7.469 7.494 690,165 -0.01(-0.11%)
Jan 05, 2022 7.668 7.793 7.494 7.502 1,049,456 -0.22(-2.80%)
Jan 04, 2022 7.676 7.785 7.631 7.718 1,374,011 +0.12(+1.64%)
Jan 03, 2022 7.427 7.628 7.427 7.593 1,669,629 +0.20(+2.70%)
Dec 31, 2021 7.377 7.427 7.256 7.394 1,001,142 +0.02(+0.34%)
Dec 30, 2021 7.277 7.406 7.252 7.369 1,517,088 +0.14(+1.96%)
Dec 29, 2021 7.311 7.319 7.227 7.227 1,046,891 -0.13(-1.81%)
Dec 28, 2021 7.294 7.427 7.290 7.360 783,292 +0.12(+1.61%)
Dec 27, 2021 7.352 7.360 7.227 7.244 757,600 -0.08(-1.14%)
Dec 23, 2021 7.311 7.369 7.227 7.327 752,675 +0.01(+0.11%)
Dec 22, 2021 7.202 7.332 7.153 7.319 940,743 +0.17(+2.44%)
Dec 21, 2021 7.119 7.236 7.119 7.144 849,989 -0.02(-0.23%)
Dec 20, 2021 7.028 7.173 6.986 7.161 1,487,592 +0.08(+1.18%)
Dec 17, 2021 7.219 7.236 7.074 7.078 1,437,864 -0.24(-3.30%)
Dec 16, 2021 7.202 7.319 7.153 7.319 2,104,414 +0.13(+1.85%)
Dec 15, 2021 7.177 7.202 7.007 7.186 1,257,751 -0.02(-0.23%)
Dec 14, 2021 7.144 7.290 7.136 7.202 1,226,810 -0.12(-1.70%)
Dec 13, 2021 7.385 7.427 7.248 7.327 974,589 -0.30(-3.93%)
Dec 10, 2021 7.593 7.664 7.560 7.627 796,577 +0.07(+0.99%)
Dec 09, 2021 7.627 7.635 7.506 7.552 917,198 -0.17(-2.26%)
Dec 08, 2021 7.726 7.814 7.706 7.726 1,028,402 +0.06(+0.76%)
Dec 07, 2021 7.635 7.789 7.577 7.668 1,384,877 +0.20(+2.67%)
Dec 06, 2021 7.369 7.498 7.286 7.469 1,182,662 +0.19(+2.63%)
Dec 03, 2021 7.494 7.515 7.194 7.277 1,864,904 -0.32(-4.27%)
Dec 02, 2021 7.510 7.681 7.502 7.602 1,403,396 +0.12(+1.67%)
Dec 01, 2021 7.851 7.876 7.469 7.477 1,935,418 -0.40(-5.07%)
Nov 30, 2021 7.826 7.884 7.697 7.876 2,139,743 +0.12(+1.61%)
Nov 29, 2021 7.876 7.938 7.751 7.751 1,430,641 +0.00(+0.00%)
Nov 26, 2021 7.926 8.026 7.701 7.751 3,178,461 -0.26(-3.22%)
Nov 24, 2021 7.859 8.042 7.851 8.009 1,065,400 +0.11(+1.37%)
Nov 23, 2021 7.993 8.042 7.843 7.901 1,766,250 -0.17(-2.06%)
Nov 22, 2021 7.984 8.126 7.976 8.067 1,473,201 +0.02(+0.21%)
Nov 19, 2021 8.150 8.175 8.009 8.051 1,953,191 -0.16(-1.92%)
Nov 18, 2021 8.192 8.246 8.159 8.208 1,586,590 -0.04(-0.50%)
Nov 17, 2021 8.233 8.366 8.225 8.250 1,232,201 +0.02(+0.30%)
Nov 16, 2021 8.407 8.407 8.225 8.225 1,168,606 -0.13(-1.59%)
Nov 15, 2021 8.316 8.440 8.283 8.358 1,417,756 -0.13(-1.56%)
Nov 12, 2021 8.333 8.498 8.308 8.490 964,668 +0.07(+0.89%)
Nov 11, 2021 8.333 8.465 8.324 8.416 905,970 +0.03(+0.40%)
Nov 10, 2021 8.457 8.382 1,764,614 -0.04(-0.49%)
Nov 09, 2021 8.416 8.440 8.279 8.424 1,443,698 +0.15(+1.80%)
Nov 08, 2021 8.258 8.432 8.233 8.275 2,065,048 +0.07(+0.91%)
Nov 05, 2021 8.374 8.399 7.993 8.200 2,579,772 -0.37(-4.35%)
Nov 04, 2021 8.830 8.847 8.519 8.573 1,562,460 -0.25(-2.82%)
Nov 03, 2021 8.706 8.838 8.639 8.822 1,320,094 +0.09(+1.04%)
Nov 02, 2021 8.855 8.867 8.706 8.731 1,106,604 -0.06(-0.66%)
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.