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 (%)
Nov 30, 2015 8.060 8.085 7.954 8.016 599,718 -0.12(-1.53%)
Nov 27, 2015 8.141 8.178 8.097 8.141 127,081 -0.06(-0.68%)
Nov 25, 2015 8.085 8.197 8.197 8.197 409,882 +0.11(+1.39%)
Nov 24, 2015 8.141 8.240 8.078 8.085 903,464 -0.07(-0.92%)
Nov 23, 2015 8.334 8.334 8.141 8.159 600,391 -0.16(-1.94%)
Nov 20, 2015 8.402 8.402 8.271 8.321 458,332 -0.14(-1.62%)
Nov 19, 2015 8.520 8.551 8.421 8.458 390,605 -0.03(-0.37%)
Nov 18, 2015 8.639 8.645 8.427 8.489 577,821 -0.11(-1.23%)
Nov 17, 2015 8.695 8.695 8.558 8.595 601,580 +0.01(+0.07%)
Nov 16, 2015 8.464 8.601 8.464 8.589 385,825 +0.13(+1.55%)
Nov 13, 2015 8.408 8.502 8.352 8.458 346,632 +0.11(+1.27%)
Nov 12, 2015 8.278 8.421 8.253 8.352 416,649 -0.07(-0.81%)
Nov 11, 2015 8.502 8.539 8.402 8.421 528,433 -0.09(-1.02%)
Nov 10, 2015 8.601 8.657 8.464 8.508 496,561 -0.12(-1.44%)
Nov 09, 2015 8.726 8.800 8.564 8.632 652,837 -0.07(-0.79%)
Nov 06, 2015 8.495 8.825 8.446 8.701 1,042,121 +0.17(+1.97%)
Nov 05, 2015 8.589 8.620 8.483 8.533 1,434,520 -0.12(-1.37%)
Nov 04, 2015 9.292 9.329 8.334 8.651 3,554,399 -0.62(-6.65%)
Nov 03, 2015 9.317 9.332 9.230 9.267 717,433 -0.11(-1.13%)
Nov 02, 2015 9.367 9.479 9.354 9.373 1,857,621 +0.06(+0.67%)
Oct 30, 2015 9.180 9.392 9.099 9.311 1,184,435 +0.17(+1.84%)
Oct 29, 2015 9.174 9.385 9.112 9.143 1,114,265 -0.11(-1.14%)
Oct 28, 2015 9.373 9.572 9.168 9.248 967,979 -0.01(-0.07%)
Oct 27, 2015 9.267 9.292 8.981 9.255 1,817,367 -0.39(-4.00%)
Oct 26, 2015 9.665 9.834 9.597 9.641 1,068,372 -0.21(-2.15%)
Oct 23, 2015 9.591 10.10 9.529 9.852 2,189,146 +0.03(+0.32%)
Oct 22, 2015 9.529 9.865 9.429 9.821 2,221,712 +0.26(+2.73%)
Oct 21, 2015 9.690 9.765 9.547 9.560 606,722 -0.09(-0.90%)
Oct 20, 2015 9.547 9.728 9.504 9.647 665,196 +0.13(+1.37%)
Oct 19, 2015 9.746 9.746 9.479 9.516 1,265,289 -0.31(-3.17%)
Oct 16, 2015 9.858 9.958 9.809 9.827 701,795 -0.01(-0.13%)
Oct 15, 2015 9.902 9.914 9.759 9.840 966,761 -0.02(-0.25%)
Oct 14, 2015 9.914 9.939 9.809 9.865 715,855 -0.08(-0.81%)
Oct 13, 2015 9.858 10.10 9.821 9.946 940,405 -0.02(-0.25%)
Oct 12, 2015 9.958 10.00 9.803 9.970 1,282,320 +0.02(+0.19%)
Oct 09, 2015 10.03 10.07 9.802 9.952 1,245,640 +0.06(+0.63%)
Oct 08, 2015 9.827 9.921 9.715 9.890 1,985,044 +0.15(+1.53%)
Oct 07, 2015 9.809 9.858 9.585 9.740 1,182,756 +0.05(+0.51%)
Oct 06, 2015 9.622 9.746 9.591 9.690 1,031,423 -0.01(-0.13%)
Oct 05, 2015 9.460 9.771 9.460 9.703 1,638,307 +0.47(+5.05%)
Oct 02, 2015 8.937 9.236 8.912 9.236 2,096,369 +0.22(+2.42%)
Oct 01, 2015 9.037 9.049 8.819 9.018 1,565,558 +0.37(+4.24%)
Sep 30, 2015 8.676 8.713 8.539 8.651 1,867,645 +0.17(+1.98%)
Sep 29, 2015 8.682 8.713 8.471 8.483 1,115,110 -0.07(-0.80%)
Sep 28, 2015 8.775 8.788 8.551 8.551 846,066 -0.26(-2.97%)
Sep 25, 2015 8.987 9.024 8.775 8.813 1,228,762 -0.17(-1.94%)
Sep 24, 2015 9.012 9.093 8.931 8.987 1,975,831 -0.14(-1.57%)
Sep 23, 2015 9.155 9.199 9.105 9.130 590,776 -0.10(-1.08%)
Sep 22, 2015 9.049 9.298 9.037 9.230 1,747,296 -0.02(-0.20%)
Sep 21, 2015 9.180 9.367 9.143 9.248 2,365,768 +0.09(+0.95%)
Sep 18, 2015 9.093 9.429 9.087 9.161 1,387,872 -0.03(-0.34%)
Sep 17, 2015 8.875 9.304 8.831 9.192 1,894,200 +0.30(+3.36%)
Sep 16, 2015 8.589 9.006 8.583 8.894 1,922,845 +0.37(+4.31%)
Sep 15, 2015 8.415 8.539 8.371 8.527 692,581 +0.14(+1.71%)
Sep 14, 2015 8.296 8.383 8.172 8.383 583,273 +0.05(+0.60%)
Sep 11, 2015 8.483 8.502 8.290 8.334 472,484 -0.18(-2.12%)
Sep 10, 2015 8.514 8.527 8.408 8.514 399,523 +0.00(+0.00%)
Sep 09, 2015 8.595 8.626 8.477 8.514 1,327,113 +0.41(+5.07%)
Sep 08, 2015 8.276 8.317 8.080 8.103 588,965 -0.18(-2.15%)
Sep 04, 2015 8.246 8.282 8.282 8.282 683,573 -0.04(-0.50%)
Sep 03, 2015 8.240 8.341 8.127 8.323 2,281,896 +0.32(+4.01%)
Sep 02, 2015 7.889 8.020 7.765 8.002 1,128,306 +0.21(+2.67%)
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.