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

Euronav NV (NY: EURN )

15.98 -0.10 (-0.62%)
Streaming Delayed Price Updated: 3:12 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 (%)
Oct 31, 2017 5.670 5.738 5.568 5.670 882,864 +0.10(+1.83%)
Oct 30, 2017 5.602 5.704 5.568 5.568 688,895 +0.00(+0.00%)
Oct 27, 2017 5.534 5.636 5.500 5.568 463,552 +0.03(+0.61%)
Oct 26, 2017 5.568 5.589 5.500 5.534 234,354 -0.03(-0.61%)
Oct 25, 2017 5.602 5.636 5.568 5.568 383,861 -0.10(-1.80%)
Oct 24, 2017 5.704 5.704 5.636 5.670 276,406 +0.03(+0.60%)
Oct 23, 2017 5.738 5.772 5.636 5.636 332,531 -0.10(-1.78%)
Oct 20, 2017 5.772 5.806 5.738 5.738 230,685 -0.05(-0.82%)
Oct 19, 2017 5.738 5.840 5.704 5.786 621,689 +0.05(+0.83%)
Oct 18, 2017 5.772 5.806 5.704 5.738 371,388 -0.03(-0.59%)
Oct 17, 2017 5.840 5.840 5.772 5.772 558,855 -0.07(-1.16%)
Oct 16, 2017 5.670 5.874 5.653 5.840 922,801 +0.24(+4.24%)
Oct 13, 2017 5.534 5.738 5.534 5.602 1,323,112 +0.07(+1.23%)
Oct 12, 2017 5.500 5.534 5.483 5.534 408,892 +0.00(+0.00%)
Oct 11, 2017 5.534 5.568 5.500 5.534 462,271 +0.07(+1.24%)
Oct 10, 2017 5.466 5.500 5.466 5.466 446,966 +0.03(+0.63%)
Oct 09, 2017 5.466 5.500 5.432 5.432 414,359 -0.03(-0.62%)
Oct 06, 2017 5.466 5.500 5.399 5.466 848,544 -0.07(-1.23%)
Oct 05, 2017 5.466 5.534 5.449 5.534 2,000,197 +0.07(+1.24%)
Oct 04, 2017 5.466 5.534 5.466 5.466 991,198 +0.00(+0.00%)
Oct 03, 2017 5.466 5.500 5.432 5.466 2,933,151 +0.00(+0.00%)
Oct 02, 2017 5.466 5.517 5.432 5.466 894,497 -0.03(-0.62%)
Sep 29, 2017 5.466 5.602 5.449 5.500 1,401,822 +0.10(+1.89%)
Sep 28, 2017 5.331 5.415 5.314 5.399 842,877 +0.17(+3.25%)
Sep 27, 2017 5.263 5.331 5.195 5.229 678,725 +0.00(+0.00%)
Sep 26, 2017 5.331 5.331 5.229 5.229 479,970 -0.10(-1.91%)
Sep 25, 2017 5.399 5.432 5.331 5.331 456,212 -0.03(-0.51%)
Sep 22, 2017 5.425 5.425 5.358 5.358 718,976 -0.07(-1.24%)
Sep 21, 2017 5.459 5.459 5.425 5.425 278,048 -0.03(-0.62%)
Sep 20, 2017 5.459 5.493 5.391 5.459 1,304,968 +0.07(+1.25%)
Sep 19, 2017 5.425 5.476 5.391 5.391 713,007 +0.03(+0.63%)
Sep 18, 2017 5.358 5.459 5.341 5.358 967,527 +0.00(+0.00%)
Sep 15, 2017 5.391 5.459 5.358 5.358 586,929 +0.00(+0.00%)
Sep 14, 2017 5.425 5.459 5.358 5.358 406,191 -0.07(-1.24%)
Sep 13, 2017 5.459 5.460 5.375 5.425 786,919 +0.07(+1.26%)
Sep 12, 2017 5.391 5.459 5.324 5.358 660,739 +0.00(+0.00%)
Sep 11, 2017 5.391 5.459 5.324 5.358 700,182 -0.03(-0.62%)
Sep 08, 2017 5.391 5.442 5.358 5.391 1,001,477 -0.03(-0.62%)
Sep 07, 2017 5.358 5.459 5.341 5.425 1,198,832 +0.17(+3.21%)
Sep 06, 2017 5.189 5.290 5.189 5.257 584,018 +0.07(+1.30%)
Sep 05, 2017 5.156 5.206 5.088 5.189 658,458 +0.10(+1.99%)
Sep 01, 2017 5.156 5.189 5.088 5.088 464,403 -0.03(-0.66%)
Aug 31, 2017 5.122 5.172 5.088 5.122 670,591 +0.03(+0.66%)
Aug 30, 2017 5.156 5.156 5.054 5.088 489,642 -0.10(-1.95%)
Aug 29, 2017 5.189 5.223 5.156 5.189 436,160 +0.00(+0.00%)
Aug 28, 2017 5.257 5.290 5.156 5.189 452,430 +0.00(+0.00%)
Aug 25, 2017 5.088 5.223 5.088 5.189 360,605 +0.17(+3.36%)
Aug 24, 2017 4.987 5.054 4.970 5.021 747,694 +0.13(+2.76%)
Aug 23, 2017 4.852 4.920 4.852 4.886 604,625 +0.07(+1.40%)
Aug 22, 2017 4.819 4.852 4.785 4.819 1,013,155 +0.10(+2.14%)
Aug 21, 2017 4.819 4.852 4.684 4.718 1,501,175 +0.03(+0.72%)
Aug 18, 2017 4.785 4.785 4.684 4.684 1,197,642 +0.03(+0.72%)
Aug 17, 2017 4.819 4.852 4.650 4.650 1,271,644 -0.13(-2.82%)
Aug 16, 2017 4.819 4.852 4.785 4.785 536,580 +0.03(+0.71%)
Aug 15, 2017 4.819 4.835 4.751 4.751 672,884 -0.10(-2.08%)
Aug 14, 2017 4.886 4.910 4.785 4.852 681,600 +0.00(+0.00%)
Aug 11, 2017 4.819 4.886 4.785 4.852 1,561,046 -0.17(-3.36%)
Aug 10, 2017 5.088 5.122 4.987 5.021 1,097,666 -0.07(-1.32%)
Aug 09, 2017 5.122 5.189 5.054 5.088 603,741 -0.13(-2.58%)
Aug 08, 2017 5.290 5.341 5.189 5.223 757,164 -0.07(-1.27%)
Aug 07, 2017 5.324 5.358 5.257 5.290 537,372 +0.00(+0.00%)
Aug 04, 2017 5.358 5.391 5.257 5.290 904,115 +0.00(+0.00%)
Aug 03, 2017 5.391 5.391 5.290 5.290 321,287 -0.13(-2.48%)
Aug 02, 2017 5.425 5.459 5.375 5.425 299,237 +0.00(+0.00%)
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.