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

Euronav NV (NY: EURN )

16.12 +0.05 (+0.28%)
Streaming Delayed Price Updated: 1:09 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, 2018 6.348 6.459 6.273 6.335 2,939,016 +0.08(+1.32%)
Oct 30, 2018 6.238 6.355 6.166 6.252 1,607,642 -0.04(-0.66%)
Oct 29, 2018 6.293 6.459 6.231 6.293 1,957,212 +0.13(+2.12%)
Oct 26, 2018 5.970 6.176 5.949 6.163 1,379,843 +0.18(+2.99%)
Oct 25, 2018 5.997 6.039 5.935 5.984 1,069,060 +0.11(+1.88%)
Oct 24, 2018 5.963 6.035 5.873 5.873 1,150,134 -0.17(-2.74%)
Oct 23, 2018 5.970 6.063 5.935 6.039 1,250,378 -0.17(-2.66%)
Oct 22, 2018 6.156 6.204 6.121 6.204 782,852 +0.01(+0.11%)
Oct 19, 2018 6.266 6.293 6.169 6.197 774,228 -0.01(-0.11%)
Oct 18, 2018 6.259 6.300 6.197 6.204 498,097 -0.11(-1.74%)
Oct 17, 2018 6.397 6.397 6.273 6.314 730,939 -0.07(-1.08%)
Oct 16, 2018 6.266 6.445 6.259 6.383 709,015 +0.12(+1.98%)
Oct 15, 2018 6.231 6.271 6.197 6.259 356,989 +0.07(+1.11%)
Oct 12, 2018 6.156 6.273 6.135 6.190 679,973 +0.06(+0.90%)
Oct 11, 2018 5.977 6.194 5.963 6.135 2,836,388 -0.09(-1.44%)
Oct 10, 2018 6.335 6.376 6.211 6.225 2,270,931 -0.19(-2.90%)
Oct 09, 2018 6.273 6.438 6.245 6.410 935,230 +0.15(+2.42%)
Oct 08, 2018 6.225 6.283 6.190 6.259 496,530 -0.06(-0.98%)
Oct 05, 2018 6.307 6.355 6.287 6.321 593,125 -0.03(-0.54%)
Oct 04, 2018 6.273 6.362 6.259 6.355 1,161,908 +0.06(+0.98%)
Oct 03, 2018 6.231 6.335 6.225 6.293 753,216 +0.08(+1.33%)
Oct 02, 2018 6.142 6.273 6.142 6.211 1,134,424 -0.03(-0.55%)
Oct 01, 2018 6.135 6.266 6.135 6.245 1,533,844 +0.25(+4.25%)
Sep 28, 2018 5.922 6.025 5.853 5.990 707,567 +0.07(+1.16%)
Sep 27, 2018 6.059 6.059 5.887 5.922 983,080 +0.00(+0.00%)
Sep 26, 2018 6.094 6.094 5.887 5.922 449,224 -0.17(-2.72%)
Sep 25, 2018 6.018 6.087 6.018 6.087 591,696 +0.14(+2.30%)
Sep 24, 2018 5.984 6.087 5.950 5.950 386,280 +0.03(+0.58%)
Sep 21, 2018 5.847 5.950 5.847 5.916 439,236 +0.10(+1.76%)
Sep 20, 2018 5.882 5.916 5.796 5.813 604,366 +0.07(+1.19%)
Sep 19, 2018 5.779 5.813 5.711 5.745 392,582 +0.03(+0.60%)
Sep 18, 2018 5.642 5.728 5.642 5.711 770,748 +0.17(+3.09%)
Sep 17, 2018 5.642 5.676 5.506 5.540 345,927 -0.07(-1.22%)
Sep 14, 2018 5.642 5.676 5.574 5.608 579,019 +0.00(+0.00%)
Sep 13, 2018 5.642 5.676 5.608 5.608 262,335 -0.03(-0.61%)
Sep 12, 2018 5.676 5.744 5.642 5.642 486,388 -0.07(-1.20%)
Sep 11, 2018 5.608 5.745 5.574 5.711 398,313 +0.07(+1.21%)
Sep 10, 2018 5.608 5.676 5.608 5.642 248,646 +0.10(+1.85%)
Sep 07, 2018 5.540 5.608 5.506 5.540 786,063 -0.03(-0.61%)
Sep 06, 2018 5.608 5.676 5.574 5.574 522,727 -0.07(-1.21%)
Sep 05, 2018 5.676 5.711 5.591 5.642 634,991 -0.10(-1.79%)
Sep 04, 2018 5.847 5.882 5.711 5.745 698,369 -0.21(-3.45%)
Aug 31, 2018 5.950 5.950 5.950 0 -0.03(-0.57%)
Aug 30, 2018 5.916 6.053 5.882 5.984 734,255 +0.10(+1.74%)
Aug 29, 2018 5.882 5.916 5.847 5.882 421,375 +0.00(+0.00%)
Aug 28, 2018 5.882 5.984 5.813 5.882 658,614 -0.03(-0.58%)
Aug 27, 2018 5.847 5.984 5.830 5.916 564,810 +0.10(+1.76%)
Aug 24, 2018 5.813 5.865 5.762 5.813 741,613 +0.00(+0.00%)
Aug 23, 2018 5.813 5.847 5.779 5.813 577,113 +0.03(+0.59%)
Aug 22, 2018 5.882 5.916 5.745 5.779 1,077,351 +0.03(+0.60%)
Aug 21, 2018 5.711 5.813 5.659 5.745 1,440,326 +0.10(+1.82%)
Aug 20, 2018 5.506 5.676 5.496 5.642 878,817 +0.17(+3.13%)
Aug 17, 2018 5.369 5.574 5.335 5.471 1,250,595 +0.14(+2.56%)
Aug 16, 2018 5.300 5.352 5.266 5.335 889,178 +0.03(+0.65%)
Aug 15, 2018 5.300 5.369 5.215 5.300 1,455,721 -0.21(-3.73%)
Aug 14, 2018 5.540 5.574 5.471 5.506 701,118 +0.00(+0.00%)
Aug 13, 2018 5.608 5.676 5.471 5.506 748,101 -0.21(-3.59%)
Aug 10, 2018 5.540 5.779 5.540 5.711 673,476 -0.10(-1.76%)
Aug 09, 2018 6.018 6.053 5.779 5.813 1,563,584 +0.00(+0.00%)
Aug 08, 2018 5.813 5.813 5.779 5.813 546,065 +0.00(+0.00%)
Aug 07, 2018 5.779 5.813 5.745 5.813 684,337 +0.07(+1.19%)
Aug 06, 2018 5.745 5.796 5.694 5.745 828,459 +0.00(+0.00%)
Aug 03, 2018 5.779 5.813 5.676 5.745 1,119,146 -0.07(-1.18%)
Aug 02, 2018 5.813 5.847 5.779 5.813 625,467 +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.