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

Euronav NV (NY: EURN )

16.17 -0.63 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2016 5.044 5.111 4.742 4.775 3,208,100 -0.30(-5.96%)
Nov 29, 2016 5.011 5.179 4.960 5.078 1,508,873 +0.10(+2.03%)
Nov 28, 2016 5.078 5.078 4.960 4.977 1,003,184 -0.13(-2.63%)
Nov 25, 2016 5.111 5.145 5.078 5.111 385,032 +0.10(+2.01%)
Nov 23, 2016 5.011 5.011 5.011 0 -0.20(-3.87%)
Nov 22, 2016 5.212 5.280 5.145 5.212 676,602 +0.07(+1.31%)
Nov 21, 2016 5.044 5.145 4.977 5.145 994,612 +0.13(+2.68%)
Nov 18, 2016 5.011 5.078 4.977 5.011 710,558 +0.03(+0.68%)
Nov 17, 2016 5.078 5.145 4.977 4.977 1,362,455 -0.07(-1.33%)
Nov 16, 2016 4.876 5.078 4.809 5.044 2,219,285 +0.10(+2.04%)
Nov 15, 2016 4.876 5.078 4.876 4.943 982,895 +0.07(+1.38%)
Nov 14, 2016 4.842 4.977 4.809 4.876 1,042,333 -0.03(-0.68%)
Nov 11, 2016 4.943 4.977 4.775 4.910 1,256,778 -0.13(-2.67%)
Nov 10, 2016 4.910 5.212 4.876 5.044 2,037,544 +0.17(+3.45%)
Nov 09, 2016 4.775 4.876 4.742 4.876 1,028,660 +0.07(+1.40%)
Nov 08, 2016 4.775 4.876 4.708 4.809 1,062,072 -0.10(-2.05%)
Nov 07, 2016 4.910 4.977 4.742 4.910 1,453,512 +0.07(+1.39%)
Nov 04, 2016 4.910 4.910 4.809 4.842 1,955,911 -0.10(-2.04%)
Nov 03, 2016 4.943 5.061 4.910 4.943 1,568,010 +0.03(+0.68%)
Nov 02, 2016 5.246 5.246 4.842 4.910 2,963,118 -0.34(-6.41%)
Nov 01, 2016 5.380 5.414 5.179 5.246 1,518,423 -0.03(-0.64%)
Oct 31, 2016 5.448 5.448 5.145 5.280 1,276,538 +0.10(+1.95%)
Oct 28, 2016 5.347 5.347 5.145 5.179 2,175,802 -0.13(-2.53%)
Oct 27, 2016 5.313 5.380 5.263 5.313 1,218,220 +0.07(+1.28%)
Oct 26, 2016 5.414 5.414 5.145 5.246 1,753,206 -0.20(-3.70%)
Oct 25, 2016 5.448 5.481 5.414 5.448 798,302 +0.00(+0.00%)
Oct 24, 2016 5.481 5.549 5.347 5.448 1,218,861 +0.03(+0.62%)
Oct 21, 2016 5.448 5.481 5.380 5.414 548,336 -0.03(-0.62%)
Oct 20, 2016 5.448 5.515 5.347 5.448 638,663 +0.00(+0.00%)
Oct 19, 2016 5.313 5.481 5.313 5.448 883,787 +0.10(+1.89%)
Oct 18, 2016 5.347 5.347 5.263 5.347 783,892 +0.07(+1.27%)
Oct 17, 2016 5.313 5.347 5.212 5.280 845,916 -0.03(-0.63%)
Oct 14, 2016 5.313 5.347 5.212 5.313 955,158 +0.13(+2.60%)
Oct 13, 2016 5.179 5.313 5.078 5.179 1,303,166 -0.03(-0.65%)
Oct 12, 2016 5.380 5.380 5.179 5.212 1,285,449 -0.17(-3.12%)
Oct 11, 2016 5.549 5.616 5.347 5.380 1,847,692 -0.13(-2.44%)
Oct 10, 2016 5.549 5.616 5.448 5.515 1,433,778 -0.01(-0.12%)
Oct 07, 2016 5.481 5.535 5.421 5.522 833,721 -0.03(-0.61%)
Oct 06, 2016 5.380 5.636 5.380 5.555 2,235,932 +0.25(+4.69%)
Oct 05, 2016 5.320 5.347 5.219 5.306 1,524,459 +0.13(+2.60%)
Oct 04, 2016 5.105 5.179 5.085 5.172 1,167,973 +0.15(+2.95%)
Oct 03, 2016 5.058 5.078 4.987 5.024 1,023,922 -0.11(-2.10%)
Sep 30, 2016 5.145 5.179 5.111 5.132 1,454,190 +0.13(+2.69%)
Sep 29, 2016 5.280 5.300 4.970 4.997 2,736,623 -0.27(-5.11%)
Sep 28, 2016 5.246 5.347 5.199 5.266 3,922,923 +0.03(+0.51%)
Sep 27, 2016 5.300 5.300 5.179 5.239 1,648,781 -0.05(-1.02%)
Sep 26, 2016 5.549 5.562 5.266 5.293 2,130,325 -0.24(-4.26%)
Sep 23, 2016 5.697 5.710 5.515 5.528 588,538 -0.11(-2.03%)
Sep 22, 2016 5.717 5.744 5.602 5.643 631,678 +0.09(+1.57%)
Sep 21, 2016 5.589 5.616 5.448 5.555 907,596 +0.09(+1.60%)
Sep 20, 2016 5.589 5.609 5.454 5.468 893,802 -0.49(-8.24%)
Sep 19, 2016 5.945 6.003 5.885 5.959 725,476 +0.13(+2.19%)
Sep 16, 2016 5.744 5.871 5.737 5.831 955,764 +0.06(+1.05%)
Sep 15, 2016 5.777 5.912 5.757 5.771 712,012 +0.01(+0.12%)
Sep 14, 2016 5.838 5.912 5.744 5.764 704,691 -0.17(-2.83%)
Sep 13, 2016 5.918 5.952 5.838 5.932 791,018 -0.07(-1.23%)
Sep 12, 2016 5.918 6.019 5.878 6.006 709,864 -0.07(-1.11%)
Sep 09, 2016 6.194 6.231 6.046 6.073 579,888 -0.24(-3.73%)
Sep 08, 2016 6.194 6.332 6.188 6.309 627,844 +0.11(+1.85%)
Sep 07, 2016 6.100 6.194 6.093 6.194 547,242 +0.11(+1.88%)
Sep 06, 2016 5.986 6.107 5.959 6.080 580,717 +0.14(+2.38%)
Sep 02, 2016 5.939 5.939 5.939 5.939 374,690 +0.04(+0.68%)
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.